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 )

38.01 -0.18 (-0.47%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 20, 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 (%)
Jun 30, 2005 7.600 7.800 7.560 7.620 77,300 +0.03(+0.40%)
Jun 29, 2005 7.590 7.740 7.430 7.590 94,200 +0.01(+0.13%)
Jun 28, 2005 6.750 7.600 6.750 7.580 161,200 +0.58(+8.29%)
Jun 27, 2005 7.300 7.300 6.600 7.000 359,600 -0.63(-8.26%)
Jun 24, 2005 7.850 7.880 7.610 7.630 118,200 -0.20(-2.55%)
Jun 23, 2005 7.750 8.100 7.710 7.830 233,400 +0.07(+0.90%)
Jun 22, 2005 7.600 7.900 7.600 7.760 164,100 +0.21(+2.78%)
Jun 21, 2005 7.370 7.650 7.370 7.550 56,000 +0.22(+3.00%)
Jun 20, 2005 7.430 7.500 7.210 7.330 95,100 -0.05(-0.68%)
Jun 17, 2005 7.250 7.450 7.100 7.380 88,600 +0.18(+2.50%)
Jun 16, 2005 7.100 7.280 7.100 7.200 77,600 +0.18(+2.56%)
Jun 15, 2005 6.950 7.230 6.920 7.020 103,200 +0.17(+2.48%)
Jun 14, 2005 6.750 6.970 6.750 6.850 89,000 +0.09(+1.33%)
Jun 13, 2005 7.060 7.080 6.650 6.760 274,400 -0.39(-5.45%)
Jun 10, 2005 7.100 7.250 7.100 7.150 146,800 -0.29(-3.90%)
Jun 09, 2005 7.650 7.850 7.060 7.440 181,400 -0.21(-2.75%)
Jun 08, 2005 7.450 7.750 7.450 7.650 234,400 +0.23(+3.10%)
Jun 07, 2005 6.840 7.500 6.840 7.420 277,200 +0.64(+9.44%)
Jun 06, 2005 6.570 7.100 6.450 6.780 267,000 +0.16(+2.42%)
Jun 03, 2005 6.550 6.680 6.240 6.620 145,900 +0.06(+0.91%)
Jun 02, 2005 6.300 6.580 6.191 6.560 228,100 +0.41(+6.67%)
Jun 01, 2005 6.150 6.150 5.800 6.150 338,700 -0.05(-0.81%)
May 31, 2005 6.450 6.700 6.030 6.200 187,700 -0.23(-3.58%)
May 27, 2005 6.250 6.480 6.200 6.430 155,400 +0.02(+0.31%)
May 26, 2005 6.940 7.130 6.050 6.410 652,800 -0.43(-6.29%)
May 25, 2005 6.150 6.850 6.150 6.840 353,400 +0.69(+11.22%)
May 24, 2005 6.000 6.150 5.800 6.150 559,200 +0.06(+0.99%)
May 23, 2005 4.950 6.290 4.950 6.090 709,900 +1.14(+23.03%)
May 20, 2005 4.500 4.960 4.500 4.950 300,100 +0.48(+10.74%)
May 19, 2005 4.240 4.620 4.240 4.470 239,100 +0.28(+6.68%)
May 18, 2005 4.000 4.280 4.000 4.190 109,600 +0.19(+4.75%)
May 17, 2005 3.920 4.000 3.910 4.000 40,800 +0.00(+0.00%)
May 16, 2005 4.100 4.100 3.900 4.000 95,200 -0.04(-0.99%)
May 13, 2005 4.240 4.290 4.020 4.040 78,500 -0.10(-2.42%)
May 12, 2005 4.060 4.300 4.000 4.140 157,000 +0.14(+3.50%)
May 11, 2005 3.950 4.020 3.950 4.000 38,900 +0.04(+1.01%)
May 10, 2005 3.970 4.090 3.910 3.960 180,600 +0.03(+0.76%)
May 09, 2005 3.650 3.980 3.650 3.930 165,500 +0.35(+9.78%)
May 06, 2005 3.510 3.580 3.510 3.580 43,100 +0.06(+1.70%)
May 05, 2005 3.540 3.590 3.430 3.520 54,200 -0.02(-0.56%)
May 04, 2005 3.430 3.600 3.430 3.540 67,000 +0.01(+0.28%)
May 03, 2005 3.580 3.580 3.400 3.530 121,400 -0.06(-1.67%)
May 02, 2005 3.850 3.850 3.580 3.590 62,300 -0.20(-5.28%)
Apr 29, 2005 3.950 3.950 3.750 3.790 79,700 -0.11(-2.82%)
Apr 28, 2005 4.040 4.040 3.510 3.900 131,300 -0.05(-1.32%)
Apr 27, 2005 4.000 4.110 3.800 3.952 181,800 -0.01(-0.20%)
Apr 26, 2005 3.900 3.970 3.750 3.960 248,800 +0.35(+9.70%)
Apr 25, 2005 3.590 3.620 3.520 3.610 96,600 +0.13(+3.74%)
Apr 22, 2005 3.600 3.750 3.450 3.480 219,500 -0.09(-2.52%)
Apr 21, 2005 3.360 3.650 3.360 3.570 239,600 +0.22(+6.57%)
Apr 20, 2005 3.270 3.500 3.250 3.350 192,000 +0.09(+2.76%)
Apr 19, 2005 3.070 3.650 3.000 3.260 549,600 +0.23(+7.59%)
Apr 18, 2005 2.930 3.070 2.700 3.030 158,400 +0.20(+7.07%)
Apr 15, 2005 3.000 3.050 2.750 2.830 98,900 -0.10(-3.41%)
Apr 14, 2005 3.200 3.250 2.750 2.930 315,700 -0.27(-8.44%)
Apr 13, 2005 2.800 4.050 2.800 3.200 967,700 +0.90(+39.13%)
Apr 12, 2005 2.350 2.350 2.280 2.300 13,400 +0.01(+0.44%)
Apr 11, 2005 2.300 2.350 2.290 2.290 13,800 -0.02(-0.87%)
Apr 08, 2005 2.250 2.370 2.250 2.310 9,400 +0.06(+2.67%)
Apr 07, 2005 2.230 2.270 2.230 2.250 8,400 +0.00(+0.00%)
Apr 06, 2005 2.250 2.250 2.250 2.250 13,500 -0.05(-2.17%)
Apr 05, 2005 2.250 2.300 2.250 2.300 7,600 +0.01(+0.44%)
Apr 04, 2005 2.300 2.300 2.260 2.290 5,800 -0.01(-0.43%)
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.