Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

1-800-Flowers.com (NQ: FLWS )

9.250 -0.040 (-0.43%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2010 2.700 2.750 2.620 2.690 158,099 -0.03(-1.10%)
Dec 30, 2010 2.770 2.840 2.710 2.720 135,286 -0.09(-3.20%)
Dec 29, 2010 2.840 2.880 2.750 2.810 114,447 -0.04(-1.40%)
Dec 28, 2010 2.910 2.970 2.790 2.850 210,874 -0.05(-1.72%)
Dec 27, 2010 2.780 3.040 2.760 2.900 411,449 +0.17(+6.03%)
Dec 23, 2010 2.580 2.750 2.580 2.735 231,940 +0.17(+6.42%)
Dec 22, 2010 2.490 2.660 2.490 2.570 338,554 +0.07(+2.80%)
Dec 21, 2010 2.470 2.500 2.440 2.500 110,065 +0.05(+2.04%)
Dec 20, 2010 2.460 2.510 2.430 2.450 238,623 +0.00(+0.00%)
Dec 17, 2010 2.480 2.480 2.440 2.450 230,562 -0.02(-0.81%)
Dec 16, 2010 2.430 2.480 2.400 2.470 192,147 +0.04(+1.65%)
Dec 15, 2010 2.460 2.470 2.400 2.430 189,430 -0.02(-0.82%)
Dec 14, 2010 2.400 2.480 2.380 2.450 279,551 +0.05(+2.08%)
Dec 13, 2010 2.270 2.440 2.270 2.400 325,201 +0.10(+4.35%)
Dec 10, 2010 2.220 2.310 2.180 2.300 213,706 +0.09(+4.07%)
Dec 09, 2010 2.160 2.210 2.140 2.210 385,598 +0.06(+2.79%)
Dec 08, 2010 2.110 2.150 2.100 2.150 175,459 +0.06(+2.87%)
Dec 07, 2010 2.100 2.130 2.070 2.090 310,223 -0.01(-0.48%)
Dec 06, 2010 2.070 2.100 2.040 2.100 203,812 +0.01(+0.48%)
Dec 03, 2010 2.060 2.090 1.990 2.090 175,757 +0.02(+0.97%)
Dec 02, 2010 2.050 2.070 2.010 2.070 130,669 +0.03(+1.47%)
Dec 01, 2010 2.020 2.050 1.980 2.040 330,850 +0.05(+2.51%)
Nov 30, 2010 2.060 2.150 1.990 1.990 922,500 -0.09(-4.33%)
Nov 29, 2010 2.040 2.150 2.020 2.080 363,840 +0.07(+3.48%)
Nov 26, 2010 2.020 2.040 1.970 2.010 130,445 -0.01(-0.50%)
Nov 24, 2010 2.030 2.020 2.020 2.020 181,971 -0.02(-0.98%)
Nov 23, 2010 2.050 2.070 1.960 2.040 276,222 -0.04(-1.92%)
Nov 22, 2010 2.100 2.140 2.010 2.080 288,489 -0.04(-1.89%)
Nov 19, 2010 2.110 2.170 2.100 2.120 229,133 +0.01(+0.47%)
Nov 18, 2010 2.180 2.180 2.100 2.110 125,218 +0.00(+0.00%)
Nov 17, 2010 2.170 2.220 2.100 2.110 224,594 -0.07(-3.21%)
Nov 16, 2010 2.200 2.200 2.060 2.180 311,797 -0.01(-0.46%)
Nov 15, 2010 2.100 2.200 2.090 2.190 205,091 +0.11(+5.29%)
Nov 12, 2010 2.020 2.130 2.000 2.080 229,530 +0.03(+1.46%)
Nov 11, 2010 2.110 2.120 2.010 2.050 222,061 -0.09(-4.21%)
Nov 10, 2010 2.160 2.190 2.040 2.140 119,866 -0.01(-0.47%)
Nov 09, 2010 2.170 2.190 2.110 2.150 228,082 -0.01(-0.46%)
Nov 08, 2010 2.010 2.190 2.000 2.160 190,537 +0.15(+7.46%)
Nov 05, 2010 1.970 2.030 1.900 2.010 238,592 +0.05(+2.55%)
Nov 04, 2010 1.890 1.960 1.850 1.960 319,620 +0.10(+5.38%)
Nov 03, 2010 1.850 1.870 1.830 1.860 179,133 +0.01(+0.54%)
Nov 02, 2010 1.840 1.850 1.780 1.850 133,782 +0.05(+2.78%)
Nov 01, 2010 1.800 1.840 1.780 1.800 169,430 +0.00(+0.00%)
Oct 29, 2010 1.770 1.800 1.760 1.800 267,822 +0.02(+1.12%)
Oct 28, 2010 1.790 1.810 1.750 1.780 206,981 +0.03(+1.71%)
Oct 27, 2010 1.790 1.790 1.740 1.750 257,538 +0.00(+0.00%)
Oct 25, 2010 1.720 1.780 1.690 1.750 248,576 +0.06(+3.55%)
Oct 22, 2010 1.740 1.790 1.670 1.690 622,293 -0.05(-2.87%)
Oct 21, 2010 1.750 1.930 1.730 1.740 796,268 +0.02(+1.16%)
Oct 20, 2010 1.730 1.740 1.680 1.720 166,208 +0.01(+0.58%)
Oct 19, 2010 1.740 1.750 1.700 1.710 118,256 -0.05(-2.84%)
Oct 18, 2010 1.770 1.780 1.750 1.760 478,421 +0.00(+0.00%)
Oct 15, 2010 1.780 1.790 1.750 1.760 182,322 +0.02(+1.15%)
Oct 14, 2010 1.800 1.830 1.730 1.740 166,846 -0.02(-1.14%)
Oct 13, 2010 1.710 1.760 1.700 1.760 187,149 +0.05(+2.92%)
Oct 12, 2010 1.710 1.720 1.690 1.710 358,907 +0.00(+0.00%)
Oct 11, 2010 1.720 1.740 1.700 1.710 220,441 -0.01(-0.58%)
Oct 08, 2010 1.770 1.780 1.710 1.720 235,018 -0.04(-2.27%)
Oct 07, 2010 1.830 1.840 1.760 1.760 226,043 -0.05(-2.76%)
Oct 06, 2010 1.880 1.880 1.800 1.810 364,168 -0.07(-3.72%)
Oct 05, 2010 1.890 1.900 1.840 1.880 298,400 +0.02(+1.08%)
Oct 04, 2010 1.880 1.899 1.860 1.860 193,318 -0.03(-1.59%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.