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 (%)
Jun 30, 2010 6.500 6.590 6.450 6.500 911 -0.03(-0.46%)
Jun 29, 2010 6.640 6.750 6.520 6.530 64,763 -0.18(-2.68%)
Jun 25, 2010 6.710 6.970 6.580 6.710 268,479 -0.07(-1.03%)
Jun 24, 2010 6.710 6.910 6.600 6.780 54,310 +0.01(+0.15%)
Jun 23, 2010 6.840 6.840 6.630 6.770 22,916 -0.09(-1.31%)
Jun 22, 2010 6.860 7.070 6.800 6.860 327 -0.21(-2.97%)
Jun 21, 2010 7.520 7.520 7.000 7.070 20,452 -0.29(-3.94%)
Jun 18, 2010 7.360 7.470 7.240 7.360 41,578 -0.06(-0.81%)
Jun 17, 2010 7.400 7.440 7.040 7.420 44,357 +0.09(+1.23%)
Jun 16, 2010 7.360 7.450 7.250 7.330 34,500 -0.07(-0.95%)
Jun 15, 2010 7.400 7.400 7.030 7.400 568 +0.22(+3.06%)
Jun 14, 2010 6.870 7.250 6.730 7.180 87,008 +0.39(+5.74%)
Jun 11, 2010 6.660 6.790 6.570 6.790 39,680 +0.07(+1.04%)
Jun 10, 2010 6.720 6.730 6.340 6.720 528 +0.37(+5.83%)
Jun 09, 2010 6.530 6.620 6.290 6.350 51,814 -0.09(-1.40%)
Jun 08, 2010 6.450 6.600 6.320 6.440 43,391 +0.00(+0.00%)
Jun 07, 2010 6.640 6.730 6.420 6.440 36,877 -0.19(-2.87%)
Jun 04, 2010 6.630 7.090 6.620 6.630 47,173 -0.50(-7.01%)
Jun 03, 2010 7.120 7.180 6.960 7.130 55,310 -0.01(-0.14%)
Jun 02, 2010 7.140 7.140 6.720 7.140 67,390 +0.33(+4.85%)
Jun 01, 2010 6.810 7.080 6.810 6.810 461 -0.12(-1.73%)
May 28, 2010 6.930 7.400 6.770 6.930 330,336 -0.27(-3.75%)
May 27, 2010 7.070 7.210 6.910 7.200 42,920 +0.27(+3.90%)
May 26, 2010 6.930 7.110 6.860 6.930 462 +0.10(+1.46%)
May 25, 2010 6.890 6.990 6.760 6.830 47,726 -0.19(-2.71%)
May 24, 2010 7.140 7.250 6.860 7.020 34,381 -0.11(-1.54%)
May 21, 2010 7.000 7.170 6.810 7.130 49,334 +0.03(+0.42%)
May 20, 2010 7.200 7.310 7.060 7.100 47,165 -0.43(-5.71%)
May 19, 2010 7.620 7.780 7.400 7.530 46,550 -0.12(-1.57%)
May 18, 2010 7.830 7.840 7.580 7.650 57,572 -0.05(-0.65%)
May 17, 2010 7.680 7.740 7.340 7.700 41,207 +0.07(+0.92%)
May 14, 2010 7.630 7.690 7.315 7.630 41,224 -0.08(-1.04%)
May 13, 2010 7.700 7.820 7.580 7.710 28,606 -0.03(-0.39%)
May 12, 2010 7.660 7.770 7.550 7.740 46,321 +0.11(+1.44%)
May 11, 2010 7.610 7.760 7.440 7.630 31,974 +0.13(+1.73%)
May 10, 2010 7.570 7.610 7.400 7.500 43,773 +0.17(+2.32%)
May 07, 2010 7.620 7.710 7.260 7.330 24,883 -0.32(-4.18%)
May 06, 2010 7.950 8.050 7.540 7.650 87,177 -0.33(-4.14%)
May 05, 2010 7.860 8.040 7.849 7.980 62,947 -0.04(-0.50%)
May 04, 2010 7.980 8.090 7.820 8.020 65,377 -0.07(-0.87%)
May 03, 2010 7.880 8.090 7.740 8.090 41,829 +0.21(+2.66%)
Apr 30, 2010 7.920 7.980 7.860 7.880 23,813 -0.07(-0.88%)
Apr 29, 2010 7.770 7.970 7.664 7.950 20,064 +0.21(+2.71%)
Apr 28, 2010 7.680 7.810 7.660 7.740 15,679 -0.01(-0.13%)
Apr 27, 2010 7.700 7.940 7.700 7.750 29,466 -0.27(-3.37%)
Apr 26, 2010 8.010 8.040 7.830 8.020 16,976 -0.02(-0.25%)
Apr 23, 2010 8.050 8.080 7.920 8.040 26,060 -0.03(-0.37%)
Apr 22, 2010 7.810 8.070 7.810 8.070 14,290 +0.17(+2.15%)
Apr 21, 2010 7.930 7.949 7.760 7.900 23,359 -0.05(-0.63%)
Apr 20, 2010 7.850 7.950 7.730 7.950 29,429 -0.02(-0.25%)
Apr 19, 2010 8.050 8.070 7.780 7.970 21,436 -0.09(-1.12%)
Apr 16, 2010 7.870 8.100 7.670 8.060 52,796 +0.20(+2.54%)
Apr 15, 2010 8.050 8.050 7.755 7.860 17,490 -0.22(-2.72%)
Apr 14, 2010 7.920 8.140 7.920 8.080 69,087 +0.16(+2.02%)
Apr 13, 2010 7.850 8.020 7.810 7.920 58,299 -0.08(-1.00%)
Apr 12, 2010 8.050 8.050 7.950 8.000 39,797 -0.06(-0.74%)
Apr 09, 2010 7.990 8.110 7.870 8.060 45,028 +0.04(+0.50%)
Apr 08, 2010 7.950 8.100 7.880 8.020 40,879 +0.03(+0.38%)
Apr 07, 2010 8.000 8.060 7.710 7.990 118,464 -0.10(-1.24%)
Apr 06, 2010 7.850 8.190 7.230 8.090 108,610 +0.16(+2.02%)
Apr 05, 2010 7.760 7.950 7.690 7.930 48,514 +0.15(+1.93%)
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.