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 (%)
Oct 31, 2008 5.210 5.490 5.100 5.100 59,967 -0.17(-3.23%)
Oct 30, 2008 5.330 5.340 5.150 5.270 30,230 -0.02(-0.38%)
Oct 29, 2008 5.330 5.340 5.130 5.290 15,000 -0.12(-2.22%)
Oct 28, 2008 5.390 5.520 5.280 5.410 20,721 -0.02(-0.37%)
Oct 27, 2008 5.520 5.520 5.340 5.430 20,827 -0.03(-0.55%)
Oct 24, 2008 5.200 6.010 5.200 5.460 18,000 -0.23(-4.04%)
Oct 23, 2008 6.010 6.048 5.630 5.690 40,600 -0.38(-6.26%)
Oct 22, 2008 6.250 6.300 6.040 6.070 35,100 -0.17(-2.72%)
Oct 21, 2008 6.200 6.260 6.100 6.240 19,200 -0.01(-0.16%)
Oct 20, 2008 6.120 6.490 6.100 6.250 37,550 +0.10(+1.63%)
Oct 17, 2008 5.600 6.230 5.590 6.150 0 +0.50(+8.85%)
Oct 16, 2008 5.270 5.700 5.240 5.650 38,813 +0.24(+4.44%)
Oct 15, 2008 5.640 5.680 5.410 5.410 32,620 -0.14(-2.52%)
Oct 14, 2008 5.790 6.150 5.550 5.550 68,300 -0.12(-2.12%)
Oct 13, 2008 5.750 5.900 5.570 5.670 60,703 +0.03(+0.53%)
Oct 10, 2008 5.210 5.650 4.960 5.640 0 +0.00(+0.00%)
Oct 09, 2008 5.990 6.340 5.600 5.640 52,050 -0.24(-4.08%)
Oct 08, 2008 6.020 6.020 5.350 5.880 58,228 -0.26(-4.23%)
Oct 07, 2008 6.410 6.690 6.120 6.140 46,072 -0.20(-3.15%)
Oct 06, 2008 7.040 7.040 6.300 6.340 23,725 -0.77(-10.83%)
Oct 03, 2008 7.070 7.500 7.070 7.110 0 +0.16(+2.30%)
Oct 02, 2008 7.370 7.370 6.930 6.950 28,910 -0.30(-4.14%)
Oct 01, 2008 7.310 7.550 7.240 7.250 8,200 +0.00(+0.00%)
Sep 30, 2008 6.580 7.250 6.580 7.250 22,475 +0.69(+10.52%)
Sep 29, 2008 7.160 7.160 6.560 6.560 52,003 -0.91(-12.18%)
Sep 26, 2008 7.260 7.470 7.150 7.470 0 +0.26(+3.61%)
Sep 25, 2008 7.400 7.560 7.200 7.210 18,700 -0.29(-3.87%)
Sep 24, 2008 7.700 7.710 7.500 7.500 8,000 -0.08(-1.06%)
Sep 23, 2008 7.400 7.810 7.320 7.580 28,700 +0.23(+3.13%)
Sep 22, 2008 8.020 8.440 7.330 7.350 47,786 -0.64(-8.01%)
Sep 19, 2008 7.730 8.060 7.730 7.990 0 +0.31(+4.04%)
Sep 18, 2008 8.000 8.830 7.410 7.680 37,300 -0.42(-5.19%)
Sep 17, 2008 8.540 8.600 8.010 8.100 25,375 -0.51(-5.92%)
Sep 16, 2008 8.960 8.960 8.490 8.610 16,845 -0.26(-2.93%)
Sep 15, 2008 8.570 9.000 8.460 8.870 22,930 +0.16(+1.84%)
Sep 12, 2008 8.690 8.790 8.690 8.710 0 -0.05(-0.57%)
Sep 11, 2008 8.950 8.950 8.730 8.760 45,296 -0.25(-2.77%)
Sep 10, 2008 8.790 9.070 8.720 9.010 27,488 +0.13(+1.52%)
Sep 09, 2008 9.090 9.210 8.850 8.875 41,650 -0.14(-1.61%)
Sep 08, 2008 9.000 9.450 8.950 9.020 50,158 -0.04(-0.44%)
Sep 05, 2008 8.980 9.130 8.970 9.060 0 +0.01(+0.11%)
Sep 04, 2008 9.190 9.210 8.920 9.050 33,654 -0.10(-1.09%)
Sep 03, 2008 8.980 9.170 8.970 9.150 23,390 +0.17(+1.89%)
Sep 02, 2008 8.860 9.050 8.860 8.980 56,300 +0.03(+0.34%)
Aug 29, 2008 8.870 9.000 8.800 8.950 0 +0.01(+0.11%)
Aug 28, 2008 9.320 9.320 8.900 8.940 25,152 -0.31(-3.35%)
Aug 27, 2008 9.100 9.300 9.100 9.250 55,556 +0.09(+0.98%)
Aug 26, 2008 9.010 9.270 9.000 9.160 250,025 +0.19(+2.12%)
Aug 25, 2008 8.990 9.080 8.960 8.970 35,253 -0.01(-0.11%)
Aug 22, 2008 8.920 8.990 8.870 8.980 0 +0.11(+1.24%)
Aug 21, 2008 8.750 8.940 8.750 8.870 48,074 +0.11(+1.26%)
Aug 20, 2008 8.750 8.800 8.710 8.760 35,186 +0.00(+0.00%)
Aug 19, 2008 8.820 8.820 8.710 8.760 59,579 +0.01(+0.11%)
Aug 18, 2008 8.750 8.840 8.660 8.750 42,616 +0.00(+0.00%)
Aug 15, 2008 8.700 8.780 8.700 8.750 0 +0.05(+0.57%)
Aug 14, 2008 8.780 8.790 8.690 8.700 43,454 -0.01(-0.11%)
Aug 13, 2008 8.720 8.770 8.710 8.710 132,984 -0.04(-0.46%)
Aug 12, 2008 8.730 8.800 8.660 8.750 59,803 +0.04(+0.46%)
Aug 11, 2008 8.870 8.900 8.670 8.710 160,286 -0.19(-2.13%)
Aug 08, 2008 8.950 8.950 8.830 8.900 27,400 +0.01(+0.11%)
Aug 07, 2008 8.990 8.990 8.850 8.890 26,400 -0.01(-0.11%)
Aug 06, 2008 8.980 9.000 8.840 8.900 44,600 +0.07(+0.79%)
Aug 05, 2008 8.950 8.950 8.810 8.830 64,359 -0.12(-1.34%)
Aug 04, 2008 8.800 8.950 8.800 8.950 8,125 -0.04(-0.44%)
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.