Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Franklin Covey Company (NY: FC )

38.77 +0.13 (+0.35%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 15, 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 (%)
May 31, 2006 7.990 8.050 7.960 8.010 10,400 -0.03(-0.37%)
May 30, 2006 7.950 8.040 7.950 8.040 16,300 +0.05(+0.63%)
May 26, 2006 7.900 7.990 7.880 7.990 68,700 +0.08(+1.01%)
May 25, 2006 7.900 7.940 7.870 7.910 74,000 +0.01(+0.13%)
May 24, 2006 7.930 8.050 7.780 7.900 60,100 -0.08(-1.00%)
May 23, 2006 7.850 8.000 7.790 7.980 48,400 +0.09(+1.14%)
May 22, 2006 8.070 8.130 7.850 7.890 41,100 -0.28(-3.43%)
May 19, 2006 7.850 8.210 7.850 8.170 36,500 +0.30(+3.81%)
May 18, 2006 8.000 8.200 7.850 7.870 69,900 -0.20(-2.48%)
May 17, 2006 7.910 8.170 7.880 8.070 35,400 +0.11(+1.38%)
May 16, 2006 7.840 8.050 7.810 7.960 38,400 +0.18(+2.31%)
May 15, 2006 8.000 8.000 7.670 7.780 116,300 -0.38(-4.66%)
May 12, 2006 8.830 8.850 8.090 8.160 84,900 -0.68(-7.69%)
May 11, 2006 9.150 9.150 8.780 8.840 29,700 -0.31(-3.39%)
May 10, 2006 9.250 9.300 9.050 9.150 36,300 +0.00(+0.00%)
May 09, 2006 9.290 9.290 9.060 9.150 16,900 -0.13(-1.40%)
May 08, 2006 9.000 9.280 9.000 9.280 19,000 +0.04(+0.43%)
May 05, 2006 9.200 9.290 9.130 9.240 23,700 +0.10(+1.09%)
May 04, 2006 9.280 9.280 9.010 9.140 22,300 -0.09(-0.98%)
May 03, 2006 9.300 9.300 9.150 9.230 12,400 -0.07(-0.75%)
May 02, 2006 9.000 9.300 8.970 9.300 43,800 +0.30(+3.33%)
May 01, 2006 8.990 9.090 8.960 9.000 54,300 -0.05(-0.55%)
Apr 28, 2006 9.440 9.440 9.010 9.050 50,500 -0.39(-4.13%)
Apr 27, 2006 9.000 9.490 8.950 9.440 72,700 +0.45(+5.01%)
Apr 26, 2006 9.300 9.300 8.830 8.990 71,100 -0.29(-3.12%)
Apr 25, 2006 9.600 9.600 9.110 9.280 37,500 -0.31(-3.23%)
Apr 24, 2006 9.450 9.760 9.450 9.590 94,800 +0.21(+2.24%)
Apr 21, 2006 9.140 9.380 9.100 9.380 53,200 +0.34(+3.76%)
Apr 20, 2006 9.100 9.170 8.950 9.040 51,800 -0.06(-0.66%)
Apr 19, 2006 8.950 9.100 8.900 9.100 77,900 +0.15(+1.68%)
Apr 18, 2006 8.660 9.190 8.660 8.950 96,400 +0.29(+3.35%)
Apr 17, 2006 8.600 8.660 8.130 8.660 81,800 +0.02(+0.23%)
Apr 13, 2006 8.970 8.980 8.550 8.640 49,700 -0.33(-3.68%)
Apr 12, 2006 9.140 9.140 8.810 8.970 68,300 -0.07(-0.77%)
Apr 11, 2006 9.650 9.700 8.890 9.040 326,700 -0.66(-6.80%)
Apr 10, 2006 9.190 9.790 9.190 9.700 86,900 +0.51(+5.55%)
Apr 07, 2006 9.330 9.390 9.000 9.190 45,000 -0.24(-2.55%)
Apr 06, 2006 8.810 9.430 8.810 9.430 125,400 +0.62(+7.04%)
Apr 05, 2006 8.350 8.850 8.350 8.810 112,300 -0.04(-0.45%)
Apr 04, 2006 8.600 8.980 8.490 8.850 133,500 +0.45(+5.36%)
Apr 03, 2006 7.840 8.550 7.830 8.400 98,700 +0.56(+7.14%)
Mar 31, 2006 7.700 7.850 7.700 7.840 38,800 +0.18(+2.35%)
Mar 30, 2006 7.500 7.700 7.500 7.660 10,900 +0.07(+0.92%)
Mar 29, 2006 7.300 7.600 7.300 7.590 11,300 +0.26(+3.55%)
Mar 28, 2006 7.250 7.420 7.250 7.330 15,200 +0.12(+1.66%)
Mar 27, 2006 7.180 7.240 7.150 7.210 26,000 +0.06(+0.84%)
Mar 24, 2006 7.140 7.200 7.130 7.150 7,000 -0.01(-0.14%)
Mar 23, 2006 7.190 7.300 7.110 7.160 6,600 -0.08(-1.10%)
Mar 22, 2006 7.400 7.400 7.210 7.240 11,800 -0.09(-1.23%)
Mar 21, 2006 7.700 7.700 7.250 7.330 23,300 -0.28(-3.68%)
Mar 20, 2006 7.500 7.650 7.390 7.610 19,900 -0.04(-0.52%)
Mar 17, 2006 7.600 7.740 7.550 7.650 14,300 -0.01(-0.13%)
Mar 16, 2006 7.700 7.770 7.660 7.660 13,400 +0.11(+1.46%)
Mar 15, 2006 7.450 7.650 7.390 7.550 23,900 +0.13(+1.75%)
Mar 14, 2006 7.290 7.560 7.240 7.420 36,700 +0.06(+0.82%)
Mar 13, 2006 7.010 7.360 7.010 7.360 43,700 +0.21(+2.94%)
Mar 10, 2006 7.360 7.370 7.100 7.150 29,200 -0.22(-2.99%)
Mar 09, 2006 7.500 7.560 7.350 7.370 35,000 +0.02(+0.27%)
Mar 08, 2006 7.130 7.450 7.000 7.350 23,900 +0.12(+1.66%)
Mar 07, 2006 7.300 7.390 7.220 7.230 17,400 -0.03(-0.41%)
Mar 06, 2006 7.490 7.500 7.240 7.260 12,200 -0.24(-3.20%)
Mar 03, 2006 7.180 7.500 7.180 7.500 20,800 +0.35(+4.90%)
Mar 02, 2006 7.570 7.700 7.000 7.150 97,600 -0.41(-5.42%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.