Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Covey Company (NY: FC )

36.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 28, 2008 4.820 5.140 4.820 5.030 3,272 +0.28(+5.89%)
Nov 26, 2008 4.520 5.200 4.510 4.750 41,435 +0.21(+4.63%)
Nov 25, 2008 4.700 4.700 4.400 4.540 17,240 -0.22(-4.62%)
Nov 24, 2008 4.530 4.860 4.450 4.760 24,640 +0.16(+3.48%)
Nov 21, 2008 4.550 4.620 4.090 4.600 35,015 +0.00(+0.00%)
Nov 20, 2008 4.380 4.600 4.150 4.600 35,749 +0.13(+2.91%)
Nov 19, 2008 4.760 4.760 4.030 4.470 33,135 -0.33(-6.88%)
Nov 18, 2008 4.670 4.800 4.020 4.800 104,214 +0.10(+2.13%)
Nov 17, 2008 5.200 5.310 4.490 4.700 68,836 -0.29(-5.81%)
Nov 14, 2008 5.000 5.040 4.940 4.990 0 -0.01(-0.20%)
Nov 13, 2008 4.990 5.180 4.920 5.000 38,326 +0.03(+0.60%)
Nov 12, 2008 5.030 5.100 4.860 4.970 46,500 -0.13(-2.55%)
Nov 11, 2008 5.300 5.460 4.860 5.100 35,521 -0.12(-2.30%)
Nov 10, 2008 5.220 5.250 5.180 5.220 6,900 +0.07(+1.36%)
Nov 07, 2008 5.100 5.280 4.950 5.150 0 +0.07(+1.38%)
Nov 06, 2008 5.190 5.190 5.000 5.080 29,600 -0.12(-2.31%)
Nov 05, 2008 5.250 5.360 5.200 5.200 27,200 -0.04(-0.77%)
Nov 04, 2008 5.320 5.450 5.160 5.240 45,215 -0.01(-0.19%)
Nov 03, 2008 5.150 5.430 5.150 5.250 26,550 +0.15(+2.94%)
Oct 31, 2008 5.210 5.490 5.100 5.100 59,967 -0.17(-3.23%)
Oct 30, 2008 5.330 5.340 5.150 5.270 30,230 -0.02(-0.38%)
Oct 29, 2008 5.330 5.340 5.130 5.290 15,000 -0.12(-2.22%)
Oct 28, 2008 5.390 5.520 5.280 5.410 20,721 -0.02(-0.37%)
Oct 27, 2008 5.520 5.520 5.340 5.430 20,827 -0.03(-0.55%)
Oct 24, 2008 5.200 6.010 5.200 5.460 18,000 -0.23(-4.04%)
Oct 23, 2008 6.010 6.048 5.630 5.690 40,600 -0.38(-6.26%)
Oct 22, 2008 6.250 6.300 6.040 6.070 35,100 -0.17(-2.72%)
Oct 21, 2008 6.200 6.260 6.100 6.240 19,200 -0.01(-0.16%)
Oct 20, 2008 6.120 6.490 6.100 6.250 37,550 +0.10(+1.63%)
Oct 17, 2008 5.600 6.230 5.590 6.150 0 +0.50(+8.85%)
Oct 16, 2008 5.270 5.700 5.240 5.650 38,813 +0.24(+4.44%)
Oct 15, 2008 5.640 5.680 5.410 5.410 32,620 -0.14(-2.52%)
Oct 14, 2008 5.790 6.150 5.550 5.550 68,300 -0.12(-2.12%)
Oct 13, 2008 5.750 5.900 5.570 5.670 60,703 +0.03(+0.53%)
Oct 10, 2008 5.210 5.650 4.960 5.640 0 +0.00(+0.00%)
Oct 09, 2008 5.990 6.340 5.600 5.640 52,050 -0.24(-4.08%)
Oct 08, 2008 6.020 6.020 5.350 5.880 58,228 -0.26(-4.23%)
Oct 07, 2008 6.410 6.690 6.120 6.140 46,072 -0.20(-3.15%)
Oct 06, 2008 7.040 7.040 6.300 6.340 23,725 -0.77(-10.83%)
Oct 03, 2008 7.070 7.500 7.070 7.110 0 +0.16(+2.30%)
Oct 02, 2008 7.370 7.370 6.930 6.950 28,910 -0.30(-4.14%)
Oct 01, 2008 7.310 7.550 7.240 7.250 8,200 +0.00(+0.00%)
Sep 30, 2008 6.580 7.250 6.580 7.250 22,475 +0.69(+10.52%)
Sep 29, 2008 7.160 7.160 6.560 6.560 52,003 -0.91(-12.18%)
Sep 26, 2008 7.260 7.470 7.150 7.470 0 +0.26(+3.61%)
Sep 25, 2008 7.400 7.560 7.200 7.210 18,700 -0.29(-3.87%)
Sep 24, 2008 7.700 7.710 7.500 7.500 8,000 -0.08(-1.06%)
Sep 23, 2008 7.400 7.810 7.320 7.580 28,700 +0.23(+3.13%)
Sep 22, 2008 8.020 8.440 7.330 7.350 47,786 -0.64(-8.01%)
Sep 19, 2008 7.730 8.060 7.730 7.990 0 +0.31(+4.04%)
Sep 18, 2008 8.000 8.830 7.410 7.680 37,300 -0.42(-5.19%)
Sep 17, 2008 8.540 8.600 8.010 8.100 25,375 -0.51(-5.92%)
Sep 16, 2008 8.960 8.960 8.490 8.610 16,845 -0.26(-2.93%)
Sep 15, 2008 8.570 9.000 8.460 8.870 22,930 +0.16(+1.84%)
Sep 12, 2008 8.690 8.790 8.690 8.710 0 -0.05(-0.57%)
Sep 11, 2008 8.950 8.950 8.730 8.760 45,296 -0.25(-2.77%)
Sep 10, 2008 8.790 9.070 8.720 9.010 27,488 +0.13(+1.52%)
Sep 09, 2008 9.090 9.210 8.850 8.875 41,650 -0.14(-1.61%)
Sep 08, 2008 9.000 9.450 8.950 9.020 50,158 -0.04(-0.44%)
Sep 05, 2008 8.980 9.130 8.970 9.060 0 +0.01(+0.11%)
Sep 04, 2008 9.190 9.210 8.920 9.050 33,654 -0.10(-1.09%)
Sep 03, 2008 8.980 9.170 8.970 9.150 23,390 +0.17(+1.89%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.