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 (%)
Aug 31, 2011 9.740 9.750 9.310 9.520 40,441 -0.18(-1.86%)
Aug 30, 2011 9.660 9.800 9.250 9.700 16,760 -0.10(-1.02%)
Aug 29, 2011 9.240 9.830 9.240 9.800 50,727 +0.62(+6.75%)
Aug 26, 2011 8.770 9.300 8.600 9.180 32,834 +0.38(+4.32%)
Aug 25, 2011 9.310 9.340 8.780 8.800 29,865 -0.40(-4.35%)
Aug 24, 2011 9.100 9.320 8.740 9.200 35,703 +0.04(+0.44%)
Aug 23, 2011 8.570 9.200 8.520 9.160 45,364 +0.65(+7.64%)
Aug 22, 2011 8.540 8.730 8.270 8.510 39,174 +0.19(+2.28%)
Aug 19, 2011 8.380 8.760 8.110 8.320 41,452 -0.18(-2.12%)
Aug 18, 2011 9.030 9.040 8.450 8.500 75,517 -0.80(-8.60%)
Aug 17, 2011 9.290 9.530 9.100 9.300 24,845 +0.06(+0.65%)
Aug 16, 2011 9.430 9.500 9.100 9.240 64,421 -0.40(-4.15%)
Aug 15, 2011 9.870 9.880 9.440 9.640 26,967 -0.05(-0.52%)
Aug 12, 2011 10.10 10.18 9.640 9.690 18,555 -0.32(-3.20%)
Aug 11, 2011 9.490 10.26 9.420 10.01 43,978 +0.55(+5.81%)
Aug 10, 2011 10.49 10.74 9.130 9.460 82,093 -1.43(-13.13%)
Aug 09, 2011 10.40 10.91 9.790 10.89 75,933 +0.85(+8.47%)
Aug 08, 2011 10.40 11.18 10.02 10.04 152,559 -0.86(-7.89%)
Aug 05, 2011 10.97 11.11 10.47 10.90 66,009 +0.12(+1.11%)
Aug 04, 2011 10.92 11.73 10.76 10.78 51,236 -0.34(-3.06%)
Aug 03, 2011 10.77 11.16 10.54 11.12 47,292 +0.33(+3.06%)
Aug 02, 2011 11.30 11.55 10.77 10.79 35,583 -0.74(-6.42%)
Aug 01, 2011 11.28 11.57 11.20 11.53 33,116 +0.33(+2.95%)
Jul 29, 2011 10.37 11.20 10.37 11.20 77,180 +0.63(+5.96%)
Jul 28, 2011 10.48 10.59 10.24 10.57 49,980 +0.06(+0.57%)
Jul 27, 2011 11.07 11.07 10.50 10.51 45,095 -0.63(-5.66%)
Jul 26, 2011 11.38 11.55 11.10 11.14 61,392 -0.32(-2.79%)
Jul 25, 2011 11.73 11.89 11.45 11.46 26,499 -0.46(-3.86%)
Jul 22, 2011 11.92 11.92 11.80 11.92 17,147 -0.11(-0.91%)
Jul 21, 2011 11.80 12.15 11.70 12.03 44,123 +0.25(+2.12%)
Jul 20, 2011 11.68 11.85 11.18 11.78 45,840 +0.11(+0.94%)
Jul 19, 2011 10.93 11.68 10.91 11.67 43,886 +0.78(+7.16%)
Jul 18, 2011 11.25 11.34 10.88 10.89 47,058 -0.45(-3.97%)
Jul 15, 2011 11.42 11.46 11.33 11.34 33,011 -0.07(-0.61%)
Jul 14, 2011 11.58 11.58 11.28 11.41 27,203 -0.09(-0.78%)
Jul 13, 2011 11.55 11.60 11.42 11.50 46,090 +0.10(+0.88%)
Jul 12, 2011 11.11 11.54 11.11 11.40 41,652 +0.21(+1.88%)
Jul 11, 2011 11.04 11.30 11.02 11.19 94,628 -0.11(-0.97%)
Jul 08, 2011 10.96 11.36 10.91 11.30 36,891 +0.10(+0.89%)
Jul 07, 2011 10.77 11.22 10.62 11.20 54,957 +0.42(+3.90%)
Jul 06, 2011 10.35 10.78 10.29 10.78 35,931 +0.40(+3.85%)
Jul 05, 2011 9.920 10.42 9.680 10.38 84,696 +0.47(+4.74%)
Jul 01, 2011 9.680 9.940 9.160 9.910 40,591 +0.23(+2.38%)
Jun 30, 2011 9.500 9.710 9.460 9.680 57,667 +0.24(+2.54%)
Jun 29, 2011 9.570 9.750 9.220 9.440 44,345 -0.09(-0.94%)
Jun 28, 2011 9.390 9.530 9.370 9.530 57,302 +0.15(+1.60%)
Jun 27, 2011 8.870 9.420 8.770 9.380 122,025 +0.58(+6.59%)
Jun 24, 2011 8.070 8.800 7.950 8.800 296,690 +0.77(+9.59%)
Jun 23, 2011 8.080 8.220 7.850 8.030 26,997 -0.20(-2.43%)
Jun 22, 2011 8.370 8.610 8.210 8.230 12,159 -0.25(-2.95%)
Jun 21, 2011 8.420 8.490 8.360 8.480 15,855 +0.18(+2.17%)
Jun 20, 2011 8.300 8.340 8.260 8.300 19,622 +0.23(+2.85%)
Jun 17, 2011 7.980 8.180 7.980 8.070 40,738 +0.13(+1.64%)
Jun 16, 2011 7.590 7.940 7.590 7.940 17,866 +0.35(+4.61%)
Jun 15, 2011 7.720 7.760 7.560 7.590 22,577 -0.28(-3.56%)
Jun 14, 2011 7.830 7.910 7.730 7.870 19,258 +0.11(+1.42%)
Jun 13, 2011 7.750 7.860 7.630 7.760 17,443 +0.05(+0.65%)
Jun 10, 2011 7.900 7.970 7.660 7.710 13,613 -0.29(-3.63%)
Jun 09, 2011 7.987 8.090 7.987 8.000 5,049 +0.09(+1.14%)
Jun 08, 2011 7.900 7.980 7.830 7.910 9,788 +0.00(+0.00%)
Jun 07, 2011 8.120 8.220 7.890 7.910 14,432 -0.14(-1.74%)
Jun 06, 2011 8.250 8.310 8.040 8.050 26,542 -0.18(-2.19%)
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.