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, 2003 1.330 1.340 1.280 1.280 10,800 -0.05(-3.76%)
Sep 29, 2003 1.290 1.330 1.290 1.330 16,600 +0.02(+1.53%)
Sep 26, 2003 1.390 1.390 1.280 1.310 15,500 -0.04(-2.96%)
Sep 25, 2003 1.350 1.370 1.350 1.350 28,700 +0.05(+3.85%)
Sep 24, 2003 1.320 1.380 1.300 1.300 47,700 +0.09(+7.44%)
Sep 23, 2003 1.210 1.250 1.210 1.210 12,200 +0.01(+0.83%)
Sep 22, 2003 1.270 1.270 1.200 1.200 27,300 -0.07(-5.51%)
Sep 19, 2003 1.300 1.300 1.300 1.270 40,800 -0.01(-0.78%)
Sep 18, 2003 1.390 1.340 1.280 1.280 17,600 -0.11(-7.91%)
Sep 17, 2003 1.230 1.390 1.230 1.390 136,500 +0.19(+15.83%)
Sep 16, 2003 1.200 1.250 1.200 1.200 36,500 -0.01(-0.83%)
Sep 15, 2003 1.230 1.290 1.210 1.210 61,700 -0.04(-3.20%)
Sep 12, 2003 1.250 1.320 1.250 1.250 110,200 +0.00(+0.00%)
Sep 11, 2003 1.330 1.360 1.250 1.250 9,900 -0.08(-6.02%)
Sep 10, 2003 1.340 1.340 1.320 1.330 11,000 +0.03(+2.31%)
Sep 09, 2003 1.270 1.300 1.270 1.300 8,400 -0.01(-0.76%)
Sep 08, 2003 1.330 1.370 1.310 1.310 34,500 -0.04(-2.96%)
Sep 05, 2003 1.400 1.400 1.260 1.350 37,500 -0.04(-2.88%)
Sep 04, 2003 1.370 1.390 1.370 1.390 6,100 +0.00(+0.00%)
Sep 03, 2003 1.360 1.390 1.360 1.390 12,200 -0.01(-0.71%)
Sep 02, 2003 1.440 1.440 1.350 1.400 16,400 +0.00(+0.00%)
Aug 29, 2003 1.390 1.440 1.350 1.400 16,300 +0.05(+3.70%)
Aug 28, 2003 1.300 1.400 1.300 1.350 31,200 +0.08(+6.30%)
Aug 27, 2003 1.300 1.300 1.250 1.270 9,300 +0.02(+1.60%)
Aug 26, 2003 1.250 1.300 1.250 1.250 7,800 +0.00(+0.00%)
Aug 25, 2003 1.300 1.300 1.250 1.250 10,700 -0.02(-1.57%)
Aug 22, 2003 1.250 1.270 1.200 1.270 29,800 +0.02(+1.60%)
Aug 21, 2003 1.270 1.270 1.240 1.250 18,500 +0.01(+0.81%)
Aug 20, 2003 1.260 1.260 1.200 1.240 6,300 +0.01(+0.81%)
Aug 19, 2003 1.210 1.250 1.190 1.230 59,600 +0.03(+2.50%)
Aug 18, 2003 1.210 1.210 1.190 1.200 71,300 -0.02(-1.64%)
Aug 15, 2003 1.190 1.220 1.170 1.220 7,100 +0.03(+2.52%)
Aug 14, 2003 1.200 1.200 1.190 1.190 5,200 +0.00(+0.00%)
Aug 13, 2003 1.190 1.190 1.190 1.190 2,800 +0.00(+0.00%)
Aug 12, 2003 1.200 1.230 1.190 1.190 11,700 -0.03(-2.46%)
Aug 11, 2003 1.270 1.270 1.180 1.220 39,000 -0.06(-4.69%)
Aug 08, 2003 1.260 1.280 1.250 1.280 19,700 -0.08(-5.88%)
Aug 07, 2003 1.360 1.420 1.330 1.360 18,600 +0.08(+6.25%)
Aug 06, 2003 1.240 1.360 1.240 1.280 34,400 +0.08(+6.67%)
Aug 05, 2003 1.190 1.250 1.180 1.200 30,600 +0.06(+5.26%)
Aug 04, 2003 1.120 1.190 1.120 1.140 21,200 +0.06(+5.56%)
Aug 01, 2003 1.070 1.140 1.060 1.080 47,500 -0.02(-1.82%)
Jul 31, 2003 1.150 1.160 1.070 1.100 66,600 -0.06(-5.17%)
Jul 30, 2003 1.190 1.190 1.150 1.160 29,600 -0.03(-2.52%)
Jul 29, 2003 1.170 1.190 1.170 1.190 10,300 +0.02(+1.71%)
Jul 28, 2003 1.230 1.230 1.170 1.170 17,400 -0.04(-3.31%)
Jul 25, 2003 1.200 1.230 1.170 1.210 46,700 -0.02(-1.63%)
Jul 24, 2003 1.200 1.240 1.200 1.230 12,200 +0.03(+2.50%)
Jul 23, 2003 1.270 1.350 1.200 1.200 49,800 -0.05(-4.00%)
Jul 22, 2003 1.280 1.290 1.220 1.250 10,300 +0.01(+0.81%)
Jul 21, 2003 1.260 1.280 1.210 1.240 35,400 -0.02(-1.59%)
Jul 18, 2003 1.280 1.280 1.260 1.260 15,200 +0.00(+0.00%)
Jul 17, 2003 1.320 1.320 1.260 1.260 19,100 -0.07(-5.26%)
Jul 16, 2003 1.390 1.390 1.330 1.330 20,000 -0.03(-2.21%)
Jul 15, 2003 1.320 1.390 1.320 1.360 144,300 +0.05(+3.82%)
Jul 14, 2003 1.410 1.410 1.270 1.310 67,600 -0.09(-6.43%)
Jul 11, 2003 1.780 1.780 1.280 1.400 341,500 -0.55(-28.21%)
Jul 09, 2003 1.980 1.990 1.920 1.950 29,200 +0.02(+1.04%)
Jul 08, 2003 1.980 2.000 1.930 1.930 43,600 +0.01(+0.52%)
Jul 07, 2003 1.890 1.950 1.890 1.920 46,600 +0.03(+1.59%)
Jul 03, 2003 1.830 1.890 1.810 1.890 14,600 +0.06(+3.28%)
Jul 02, 2003 1.800 1.850 1.780 1.830 77,700 +0.06(+3.39%)
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.