Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Covey Company (NY: FC )

38.46 -0.70 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.500 7.910 7.500 7.600 44,562 -0.02(-0.26%)
Sep 29, 2011 7.840 7.860 7.357 7.620 20,880 +0.08(+1.06%)
Sep 28, 2011 7.820 7.990 7.510 7.540 33,742 -0.29(-3.70%)
Sep 27, 2011 8.130 8.190 7.720 7.830 40,584 -0.01(-0.13%)
Sep 26, 2011 7.220 7.850 7.220 7.840 42,906 +0.70(+9.80%)
Sep 23, 2011 6.650 7.170 6.650 7.140 33,809 +0.51(+7.69%)
Sep 22, 2011 6.520 6.830 6.250 6.630 55,830 -0.12(-1.78%)
Sep 21, 2011 7.100 7.200 6.750 6.750 46,515 -0.35(-4.93%)
Sep 20, 2011 7.380 7.440 7.090 7.100 25,908 -0.25(-3.40%)
Sep 19, 2011 7.360 7.510 7.310 7.350 30,652 -0.12(-1.61%)
Sep 16, 2011 7.500 7.620 7.350 7.470 64,206 +0.01(+0.13%)
Sep 15, 2011 7.540 7.740 7.310 7.460 34,194 +0.02(+0.27%)
Sep 14, 2011 7.510 7.740 7.260 7.440 79,410 +0.02(+0.27%)
Sep 13, 2011 7.340 7.660 7.210 7.420 76,584 +0.14(+1.92%)
Sep 12, 2011 7.280 7.550 7.050 7.280 39,768 -0.19(-2.54%)
Sep 09, 2011 8.050 8.100 7.370 7.470 69,260 -0.63(-7.78%)
Sep 08, 2011 8.550 8.620 8.060 8.100 57,193 -0.53(-6.14%)
Sep 07, 2011 8.480 9.180 8.340 8.630 62,941 +0.35(+4.23%)
Sep 06, 2011 8.100 8.330 8.060 8.280 58,614 -0.22(-2.59%)
Sep 02, 2011 8.990 8.990 8.320 8.500 46,131 -0.85(-9.09%)
Sep 01, 2011 9.530 9.750 9.300 9.350 87,957 -0.17(-1.79%)
Aug 31, 2011 9.740 9.750 9.310 9.520 40,441 -0.18(-1.86%)
Aug 30, 2011 9.660 9.800 9.250 9.700 16,760 -0.10(-1.02%)
Aug 29, 2011 9.240 9.830 9.240 9.800 50,727 +0.62(+6.75%)
Aug 26, 2011 8.770 9.300 8.600 9.180 32,834 +0.38(+4.32%)
Aug 25, 2011 9.310 9.340 8.780 8.800 29,865 -0.40(-4.35%)
Aug 24, 2011 9.100 9.320 8.740 9.200 35,703 +0.04(+0.44%)
Aug 23, 2011 8.570 9.200 8.520 9.160 45,364 +0.65(+7.64%)
Aug 22, 2011 8.540 8.730 8.270 8.510 39,174 +0.19(+2.28%)
Aug 19, 2011 8.380 8.760 8.110 8.320 41,452 -0.18(-2.12%)
Aug 18, 2011 9.030 9.040 8.450 8.500 75,517 -0.80(-8.60%)
Aug 17, 2011 9.290 9.530 9.100 9.300 24,845 +0.06(+0.65%)
Aug 16, 2011 9.430 9.500 9.100 9.240 64,421 -0.40(-4.15%)
Aug 15, 2011 9.870 9.880 9.440 9.640 26,967 -0.05(-0.52%)
Aug 12, 2011 10.10 10.18 9.640 9.690 18,555 -0.32(-3.20%)
Aug 11, 2011 9.490 10.26 9.420 10.01 43,978 +0.55(+5.81%)
Aug 10, 2011 10.49 10.74 9.130 9.460 82,093 -1.43(-13.13%)
Aug 09, 2011 10.40 10.91 9.790 10.89 75,933 +0.85(+8.47%)
Aug 08, 2011 10.40 11.18 10.02 10.04 152,559 -0.86(-7.89%)
Aug 05, 2011 10.97 11.11 10.47 10.90 66,009 +0.12(+1.11%)
Aug 04, 2011 10.92 11.73 10.76 10.78 51,236 -0.34(-3.06%)
Aug 03, 2011 10.77 11.16 10.54 11.12 47,292 +0.33(+3.06%)
Aug 02, 2011 11.30 11.55 10.77 10.79 35,583 -0.74(-6.42%)
Aug 01, 2011 11.28 11.57 11.20 11.53 33,116 +0.33(+2.95%)
Jul 29, 2011 10.37 11.20 10.37 11.20 77,180 +0.63(+5.96%)
Jul 28, 2011 10.48 10.59 10.24 10.57 49,980 +0.06(+0.57%)
Jul 27, 2011 11.07 11.07 10.50 10.51 45,095 -0.63(-5.66%)
Jul 26, 2011 11.38 11.55 11.10 11.14 61,392 -0.32(-2.79%)
Jul 25, 2011 11.73 11.89 11.45 11.46 26,499 -0.46(-3.86%)
Jul 22, 2011 11.92 11.92 11.80 11.92 17,147 -0.11(-0.91%)
Jul 21, 2011 11.80 12.15 11.70 12.03 44,123 +0.25(+2.12%)
Jul 20, 2011 11.68 11.85 11.18 11.78 45,840 +0.11(+0.94%)
Jul 19, 2011 10.93 11.68 10.91 11.67 43,886 +0.78(+7.16%)
Jul 18, 2011 11.25 11.34 10.88 10.89 47,058 -0.45(-3.97%)
Jul 15, 2011 11.42 11.46 11.33 11.34 33,011 -0.07(-0.61%)
Jul 14, 2011 11.58 11.58 11.28 11.41 27,203 -0.09(-0.78%)
Jul 13, 2011 11.55 11.60 11.42 11.50 46,090 +0.10(+0.88%)
Jul 12, 2011 11.11 11.54 11.11 11.40 41,652 +0.21(+1.88%)
Jul 11, 2011 11.04 11.30 11.02 11.19 94,628 -0.11(-0.97%)
Jul 08, 2011 10.96 11.36 10.91 11.30 36,891 +0.10(+0.89%)
Jul 07, 2011 10.77 11.22 10.62 11.20 54,957 +0.42(+3.90%)
Jul 06, 2011 10.35 10.78 10.29 10.78 35,931 +0.40(+3.85%)
Jul 05, 2011 9.920 10.42 9.680 10.38 84,696 +0.47(+4.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.