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, 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%)
Aug 01, 2008 9.000 9.000 8.820 8.990 6,300 +0.02(+0.22%)
Jul 31, 2008 8.950 8.990 8.888 8.970 25,816 +0.02(+0.22%)
Jul 30, 2008 8.980 8.990 8.930 8.950 14,000 -0.03(-0.33%)
Jul 29, 2008 8.980 9.210 8.500 8.980 65,140 +0.63(+7.54%)
Jul 28, 2008 8.520 8.520 8.190 8.350 37,400 -0.10(-1.18%)
Jul 25, 2008 8.720 8.770 8.050 8.450 18,200 -0.20(-2.31%)
Jul 24, 2008 8.250 8.830 8.240 8.650 38,238 +0.42(+5.10%)
Jul 23, 2008 8.080 8.250 8.040 8.230 35,300 +0.06(+0.73%)
Jul 22, 2008 8.180 8.300 8.150 8.170 14,850 -0.08(-0.97%)
Jul 21, 2008 8.180 8.250 8.160 8.250 6,033 +0.00(+0.00%)
Jul 18, 2008 8.000 8.350 8.000 8.250 36,200 +0.26(+3.25%)
Jul 17, 2008 7.860 8.030 7.860 7.990 28,652 +0.06(+0.76%)
Jul 16, 2008 7.800 8.030 7.750 7.930 38,500 -0.08(-1.00%)
Jul 15, 2008 7.430 8.010 7.350 8.010 44,520 +0.43(+5.67%)
Jul 14, 2008 8.030 8.030 7.500 7.580 38,980 -0.52(-6.42%)
Jul 11, 2008 7.930 8.260 7.700 8.100 39,828 +0.13(+1.63%)
Jul 10, 2008 8.430 8.490 7.520 7.970 79,709 -0.46(-5.46%)
Jul 09, 2008 8.580 8.600 8.420 8.430 21,320 -0.12(-1.40%)
Jul 08, 2008 8.160 8.550 8.160 8.550 16,000 +0.31(+3.76%)
Jul 07, 2008 8.480 8.480 7.960 8.240 20,971 -0.20(-2.37%)
Jul 04, 2008 8.350 8.450 8.280 8.440 5,133 +0.00(+0.00%)
Jul 03, 2008 8.350 8.450 8.280 8.440 5,133 +0.08(+0.96%)
Jul 02, 2008 8.600 8.720 8.350 8.360 14,400 -0.21(-2.45%)
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.