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: 4:10 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 (%)
Jun 30, 2009 6.750 6.890 6.230 6.230 39,828 -0.50(-7.43%)
Jun 29, 2009 6.940 6.940 6.450 6.730 72,578 -0.28(-3.99%)
Jun 26, 2009 6.330 7.240 6.270 7.010 1,229,206 +0.62(+9.70%)
Jun 25, 2009 6.121 6.390 6.121 6.390 40,169 +0.16(+2.57%)
Jun 24, 2009 6.200 6.240 5.950 6.230 29,210 +0.01(+0.16%)
Jun 23, 2009 6.040 6.300 6.000 6.220 18,660 +0.22(+3.67%)
Jun 22, 2009 6.000 6.000 5.830 6.000 36,357 +0.00(+0.00%)
Jun 19, 2009 5.870 6.000 5.870 6.000 21,239 +0.15(+2.56%)
Jun 18, 2009 5.860 5.860 5.680 5.850 33,841 -0.08(-1.35%)
Jun 17, 2009 5.790 5.930 5.710 5.930 48,240 +0.22(+3.85%)
Jun 16, 2009 5.750 5.890 5.400 5.710 31,196 -0.09(-1.55%)
Jun 15, 2009 6.010 6.010 5.800 5.800 7,570 -0.29(-4.76%)
Jun 12, 2009 5.890 6.090 5.840 6.090 23,230 +0.09(+1.50%)
Jun 11, 2009 5.700 6.020 5.660 6.000 25,700 +0.30(+5.26%)
Jun 10, 2009 5.710 5.710 5.610 5.700 17,520 +0.05(+0.88%)
Jun 09, 2009 5.610 5.700 5.580 5.650 4,600 -0.01(-0.18%)
Jun 08, 2009 5.690 5.700 5.590 5.660 12,365 +0.02(+0.35%)
Jun 05, 2009 5.600 5.710 5.560 5.640 13,115 -0.02(-0.35%)
Jun 04, 2009 5.700 5.700 5.600 5.660 4,625 -0.04(-0.70%)
Jun 03, 2009 5.730 5.750 5.670 5.700 16,504 -0.03(-0.52%)
Jun 02, 2009 5.830 5.870 5.730 5.730 4,000 -0.20(-3.37%)
Jun 01, 2009 5.600 6.000 5.550 5.930 53,101 +0.28(+4.96%)
May 29, 2009 5.470 5.650 5.420 5.650 10,217 +0.13(+2.36%)
May 28, 2009 5.570 5.570 5.480 5.520 5,623 -0.13(-2.30%)
May 27, 2009 5.650 5.690 5.640 5.650 16,022 -0.02(-0.35%)
May 26, 2009 5.430 5.670 5.250 5.670 32,409 +0.29(+5.39%)
May 22, 2009 5.290 5.380 5.170 5.380 7,968 +0.23(+4.47%)
May 21, 2009 5.200 5.390 5.040 5.150 25,015 -0.12(-2.28%)
May 20, 2009 4.850 5.270 4.810 5.270 34,601 +0.40(+8.21%)
May 19, 2009 4.640 4.870 4.640 4.870 10,315 +0.17(+3.62%)
May 18, 2009 4.640 4.710 4.630 4.700 8,860 +0.05(+1.08%)
May 15, 2009 4.520 4.850 4.520 4.650 19,474 +0.05(+1.09%)
May 14, 2009 4.350 4.643 4.350 4.600 16,700 +0.21(+4.78%)
May 13, 2009 4.380 4.450 4.270 4.390 23,700 +0.06(+1.39%)
May 12, 2009 4.310 4.440 4.310 4.330 10,500 -0.09(-2.04%)
May 11, 2009 4.200 4.449 4.160 4.420 16,144 +0.25(+6.00%)
May 08, 2009 4.170 4.200 4.070 4.170 21,182 +0.00(+0.00%)
May 07, 2009 4.200 4.240 4.150 4.170 35,400 -0.01(-0.24%)
May 06, 2009 4.170 4.230 4.170 4.180 23,800 +0.01(+0.24%)
May 05, 2009 4.180 4.190 4.120 4.170 7,950 +0.02(+0.48%)
May 04, 2009 4.160 4.160 4.140 4.150 5,828 +0.03(+0.73%)
May 01, 2009 4.190 4.200 4.110 4.120 5,500 -0.08(-1.90%)
Apr 30, 2009 4.170 4.200 4.130 4.200 7,920 +0.07(+1.69%)
Apr 29, 2009 4.160 4.250 4.130 4.130 15,000 +0.01(+0.24%)
Apr 28, 2009 4.220 4.260 4.120 4.120 7,400 -0.16(-3.74%)
Apr 27, 2009 4.310 4.540 4.140 4.280 7,500 -0.03(-0.70%)
Apr 24, 2009 4.370 4.400 4.250 4.310 24,104 +0.04(+0.94%)
Apr 23, 2009 4.310 4.320 4.210 4.270 12,300 +0.04(+0.94%)
Apr 22, 2009 3.600 4.350 3.460 4.230 34,800 +0.53(+14.33%)
Apr 21, 2009 3.540 3.990 3.220 3.700 42,173 +0.15(+4.37%)
Apr 20, 2009 3.790 3.790 3.490 3.545 94,150 -0.25(-6.71%)
Apr 17, 2009 4.000 4.000 3.700 3.800 56,370 -0.15(-3.80%)
Apr 16, 2009 4.000 4.040 3.950 3.950 15,730 -0.05(-1.25%)
Apr 15, 2009 4.210 4.220 3.850 4.000 42,700 -0.29(-6.76%)
Apr 14, 2009 4.500 4.500 4.230 4.290 24,200 -0.16(-3.60%)
Apr 13, 2009 3.100 4.660 3.890 4.450 13,271 -0.33(-6.90%)
Apr 09, 2009 4.840 4.850 4.730 4.780 11,400 -0.05(-1.04%)
Apr 08, 2009 4.660 5.010 4.640 4.830 16,730 +0.19(+4.09%)
Apr 07, 2009 4.580 4.670 4.570 4.640 3,800 -0.08(-1.69%)
Apr 06, 2009 4.650 4.720 4.610 4.720 25,285 +0.07(+1.51%)
Apr 03, 2009 4.470 4.700 4.470 4.650 9,300 +0.18(+4.03%)
Apr 02, 2009 4.490 4.500 4.410 4.470 3,400 +0.03(+0.68%)
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.