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 )

39.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2006 5.870 5.940 5.850 5.890 13,700 +0.07(+1.20%)
Jul 28, 2006 5.950 5.960 5.650 5.820 32,100 -0.11(-1.85%)
Jul 27, 2006 6.120 6.120 5.930 5.930 19,800 -0.22(-3.58%)
Jul 26, 2006 6.200 6.360 6.150 6.150 15,600 -0.08(-1.28%)
Jul 25, 2006 6.100 6.350 6.100 6.230 15,800 +0.08(+1.30%)
Jul 24, 2006 6.500 6.500 6.060 6.150 52,200 -0.33(-5.09%)
Jul 21, 2006 6.800 6.800 6.480 6.480 22,700 -0.26(-3.86%)
Jul 20, 2006 6.750 6.830 6.740 6.740 19,700 +0.02(+0.30%)
Jul 19, 2006 6.550 6.740 6.550 6.720 24,800 +0.17(+2.60%)
Jul 18, 2006 6.580 6.600 6.550 6.550 15,700 -0.01(-0.15%)
Jul 17, 2006 6.500 6.670 6.500 6.560 19,600 -0.03(-0.46%)
Jul 14, 2006 6.500 6.650 6.500 6.590 13,900 +0.12(+1.85%)
Jul 13, 2006 6.280 6.700 6.240 6.470 24,500 +0.11(+1.73%)
Jul 12, 2006 6.750 6.810 6.300 6.360 122,300 -0.46(-6.74%)
Jul 11, 2006 7.040 7.040 6.700 6.820 47,900 -0.28(-3.94%)
Jul 10, 2006 7.200 7.230 7.070 7.100 68,600 -0.04(-0.56%)
Jul 07, 2006 7.220 7.270 7.100 7.140 33,700 -0.03(-0.42%)
Jul 06, 2006 7.370 7.370 7.150 7.170 30,100 -0.15(-2.05%)
Jul 05, 2006 7.240 7.400 7.170 7.320 175,100 -0.02(-0.27%)
Jul 03, 2006 7.300 7.390 7.230 7.340 6,000 -0.06(-0.81%)
Jun 30, 2006 7.530 7.550 7.350 7.400 39,200 -0.10(-1.33%)
Jun 29, 2006 7.300 7.550 7.270 7.500 17,300 +0.19(+2.60%)
Jun 28, 2006 7.220 7.400 7.220 7.310 9,200 +0.14(+1.95%)
Jun 27, 2006 7.350 7.450 7.170 7.170 18,500 -0.18(-2.45%)
Jun 26, 2006 7.390 7.490 7.330 7.350 5,800 -0.09(-1.21%)
Jun 23, 2006 7.550 7.550 7.410 7.440 7,900 -0.03(-0.40%)
Jun 22, 2006 7.740 7.740 7.470 7.470 9,400 -0.22(-2.86%)
Jun 21, 2006 7.450 7.810 7.450 7.690 17,400 +0.25(+3.36%)
Jun 20, 2006 7.290 7.450 7.220 7.440 3,800 +0.05(+0.68%)
Jun 19, 2006 7.400 7.450 7.300 7.390 8,100 +0.01(+0.14%)
Jun 16, 2006 7.700 7.740 7.380 7.380 12,400 -0.35(-4.53%)
Jun 15, 2006 7.850 7.860 7.650 7.730 20,200 -0.07(-0.90%)
Jun 14, 2006 7.500 7.920 7.090 7.800 60,900 +0.27(+3.59%)
Jun 13, 2006 7.580 7.740 7.520 7.530 9,800 -0.01(-0.13%)
Jun 12, 2006 7.700 7.780 7.510 7.540 20,600 -0.18(-2.33%)
Jun 09, 2006 7.780 7.810 7.640 7.720 22,300 -0.02(-0.26%)
Jun 08, 2006 7.950 7.970 7.640 7.740 54,200 -0.16(-2.03%)
Jun 07, 2006 8.060 8.100 7.900 7.900 17,900 -0.16(-1.99%)
Jun 06, 2006 8.350 8.374 8.020 8.060 18,900 -0.24(-2.89%)
Jun 05, 2006 7.800 8.330 7.800 8.300 42,400 +0.48(+6.14%)
Jun 02, 2006 7.730 7.830 7.730 7.820 106,100 -0.01(-0.13%)
Jun 01, 2006 8.050 8.050 7.810 7.830 34,500 -0.18(-2.25%)
May 31, 2006 7.990 8.050 7.960 8.010 10,400 -0.03(-0.37%)
May 30, 2006 7.950 8.040 7.950 8.040 16,300 +0.05(+0.63%)
May 26, 2006 7.900 7.990 7.880 7.990 68,700 +0.08(+1.01%)
May 25, 2006 7.900 7.940 7.870 7.910 74,000 +0.01(+0.13%)
May 24, 2006 7.930 8.050 7.780 7.900 60,100 -0.08(-1.00%)
May 23, 2006 7.850 8.000 7.790 7.980 48,400 +0.09(+1.14%)
May 22, 2006 8.070 8.130 7.850 7.890 41,100 -0.28(-3.43%)
May 19, 2006 7.850 8.210 7.850 8.170 36,500 +0.30(+3.81%)
May 18, 2006 8.000 8.200 7.850 7.870 69,900 -0.20(-2.48%)
May 17, 2006 7.910 8.170 7.880 8.070 35,400 +0.11(+1.38%)
May 16, 2006 7.840 8.050 7.810 7.960 38,400 +0.18(+2.31%)
May 15, 2006 8.000 8.000 7.670 7.780 116,300 -0.38(-4.66%)
May 12, 2006 8.830 8.850 8.090 8.160 84,900 -0.68(-7.69%)
May 11, 2006 9.150 9.150 8.780 8.840 29,700 -0.31(-3.39%)
May 10, 2006 9.250 9.300 9.050 9.150 36,300 +0.00(+0.00%)
May 09, 2006 9.290 9.290 9.060 9.150 16,900 -0.13(-1.40%)
May 08, 2006 9.000 9.280 9.000 9.280 19,000 +0.04(+0.43%)
May 05, 2006 9.200 9.290 9.130 9.240 23,700 +0.10(+1.09%)
May 04, 2006 9.280 9.280 9.010 9.140 22,300 -0.09(-0.98%)
May 03, 2006 9.300 9.300 9.150 9.230 12,400 -0.07(-0.75%)
May 02, 2006 9.000 9.300 8.970 9.300 43,800 +0.30(+3.33%)
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.