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 )

38.16 -0.03 (-0.08%)
Streaming Delayed Price Updated: 10:02 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 (%)
Oct 31, 2005 6.700 6.760 6.420 6.760 38,600 +0.06(+0.90%)
Oct 28, 2005 6.710 6.720 6.630 6.700 9,000 +0.00(+0.00%)
Oct 27, 2005 6.780 6.790 6.700 6.700 6,800 -0.02(-0.30%)
Oct 26, 2005 6.740 6.870 6.660 6.720 31,100 +0.04(+0.60%)
Oct 25, 2005 6.620 6.750 6.620 6.680 16,300 +0.13(+1.98%)
Oct 24, 2005 6.750 6.750 6.440 6.550 31,000 -0.21(-3.11%)
Oct 21, 2005 6.900 6.940 6.610 6.760 127,500 -0.09(-1.31%)
Oct 20, 2005 6.850 6.900 6.790 6.850 21,600 +0.01(+0.15%)
Oct 19, 2005 6.880 6.900 6.810 6.840 17,000 -0.07(-1.01%)
Oct 18, 2005 6.900 6.940 6.850 6.910 22,200 -0.02(-0.29%)
Oct 17, 2005 6.950 7.000 6.900 6.930 26,800 -0.15(-2.12%)
Oct 14, 2005 7.080 7.170 7.050 7.080 34,000 +0.06(+0.85%)
Oct 13, 2005 7.180 7.180 6.950 7.020 30,700 -0.12(-1.68%)
Oct 12, 2005 7.160 7.190 7.120 7.140 18,400 +0.02(+0.28%)
Oct 11, 2005 7.120 7.150 7.070 7.120 40,400 +0.00(+0.00%)
Oct 10, 2005 7.050 7.150 7.050 7.120 36,500 +0.03(+0.42%)
Oct 07, 2005 7.060 7.160 6.940 7.090 41,100 +0.03(+0.42%)
Oct 06, 2005 7.030 7.150 7.030 7.060 112,400 +0.01(+0.14%)
Oct 05, 2005 7.230 7.250 7.050 7.050 27,300 -0.16(-2.22%)
Oct 04, 2005 7.140 7.330 7.140 7.210 62,500 +0.05(+0.70%)
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.