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 )

37.60 -0.59 (-1.54%)
Official Closing Price Updated: 4:10 PM 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 (%)
Aug 31, 2004 1.770 1.800 1.700 1.750 64,300 -0.07(-3.85%)
Aug 30, 2004 1.830 1.830 1.750 1.820 23,100 -0.06(-3.19%)
Aug 27, 2004 1.890 1.890 1.880 1.880 2,900 +0.00(+0.00%)
Aug 26, 2004 1.900 1.900 1.870 1.880 11,700 -0.02(-1.05%)
Aug 25, 2004 1.910 1.930 1.890 1.900 4,700 -0.02(-1.04%)
Aug 24, 2004 1.950 1.950 1.820 1.920 29,700 -0.09(-4.48%)
Aug 23, 2004 2.020 2.020 2.010 2.010 3,700 -0.02(-0.99%)
Aug 20, 2004 2.030 2.030 2.000 2.030 6,000 +0.00(+0.00%)
Aug 19, 2004 2.100 2.100 2.030 2.030 12,500 +0.03(+1.50%)
Aug 18, 2004 1.820 2.140 1.810 2.000 27,900 +0.19(+10.50%)
Aug 17, 2004 1.710 1.820 1.710 1.810 7,700 +0.06(+3.43%)
Aug 16, 2004 1.710 1.760 1.700 1.750 14,900 +0.04(+2.34%)
Aug 13, 2004 1.950 1.950 1.710 1.710 52,700 -0.19(-10.00%)
Aug 12, 2004 2.020 2.020 1.900 1.900 49,300 -0.17(-8.21%)
Aug 11, 2004 2.050 2.090 2.030 2.070 13,100 +0.02(+0.98%)
Aug 10, 2004 2.090 2.100 2.050 2.050 7,500 -0.04(-1.91%)
Aug 09, 2004 2.100 2.110 2.090 2.090 3,700 -0.02(-0.95%)
Aug 06, 2004 2.100 2.130 2.040 2.110 27,500 +0.01(+0.48%)
Aug 05, 2004 2.180 2.200 2.100 2.100 9,900 -0.08(-3.67%)
Aug 04, 2004 2.130 2.200 2.130 2.180 29,800 +0.06(+2.83%)
Aug 03, 2004 2.340 2.340 2.120 2.120 35,300 -0.25(-10.55%)
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.