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 (%)
Jun 28, 2013 6.170 6.240 6.070 6.190 935,794 +0.01(+0.16%)
Jun 27, 2013 5.800 6.220 5.800 6.180 0 +0.41(+7.11%)
Jun 26, 2013 5.790 5.800 5.730 5.770 0 +0.03(+0.52%)
Jun 25, 2013 5.760 5.800 5.610 5.740 0 +0.04(+0.70%)
Jun 24, 2013 5.960 6.030 5.700 5.700 0 -0.32(-5.32%)
Jun 21, 2013 5.950 6.060 5.790 6.020 181,235 +0.13(+2.21%)
Jun 20, 2013 5.960 6.000 5.770 5.890 0 -0.17(-2.81%)
Jun 19, 2013 5.990 6.110 5.990 6.060 0 +0.09(+1.51%)
Jun 18, 2013 5.880 6.050 5.850 5.970 0 +0.12(+2.05%)
Jun 17, 2013 5.650 5.880 5.630 5.850 0 +0.29(+5.22%)
Jun 14, 2013 5.700 5.860 5.550 5.560 0 -0.15(-2.63%)
Jun 13, 2013 5.480 5.760 5.290 5.710 155,434 +0.24(+4.39%)
Jun 12, 2013 5.700 5.750 5.430 5.470 176,792 -0.18(-3.19%)
Jun 11, 2013 5.790 5.890 5.550 5.650 123,553 -0.24(-4.07%)
Jun 10, 2013 5.900 6.040 5.810 5.890 0 -0.08(-1.34%)
Jun 07, 2013 5.910 6.030 5.810 5.970 0 +0.10(+1.70%)
Jun 06, 2013 5.860 6.000 5.710 5.870 119,328 -0.03(-0.51%)
Jun 05, 2013 6.110 6.130 5.850 5.900 0 -0.24(-3.91%)
Jun 04, 2013 6.190 6.260 6.075 6.140 0 -0.05(-0.81%)
Jun 03, 2013 6.110 6.290 5.970 6.190 263,830 +0.10(+1.64%)
May 31, 2013 6.210 6.240 6.090 6.090 186,689 -0.18(-2.87%)
May 30, 2013 6.270 6.300 6.170 6.270 126,956 +0.03(+0.48%)
May 29, 2013 6.320 6.440 6.150 6.240 115,605 -0.14(-2.19%)
May 28, 2013 6.310 6.450 6.080 6.380 146,258 +0.19(+3.07%)
May 24, 2013 6.150 6.250 6.130 6.190 0 +0.04(+0.65%)
May 23, 2013 6.180 6.200 6.015 6.150 0 -0.14(-2.23%)
May 22, 2013 6.480 6.585 6.200 6.290 0 -0.22(-3.38%)
May 21, 2013 6.530 6.570 6.390 6.510 0 -0.03(-0.46%)
May 20, 2013 6.420 6.570 6.210 6.540 0 -0.01(-0.15%)
May 17, 2013 6.500 6.600 6.380 6.550 0 +0.07(+1.08%)
May 16, 2013 6.390 6.490 6.370 6.480 76,652 +0.08(+1.25%)
May 15, 2013 6.370 6.500 6.360 6.400 0 +0.05(+0.79%)
May 13, 2013 6.020 6.540 5.910 6.350 0 +0.30(+4.96%)
May 10, 2013 6.220 6.330 6.040 6.050 0 -0.17(-2.73%)
May 09, 2013 6.300 6.330 6.150 6.220 0 -0.07(-1.11%)
May 08, 2013 6.080 6.400 6.030 6.290 0 +0.20(+3.28%)
May 07, 2013 5.820 6.160 5.820 6.090 0 +0.24(+4.10%)
May 06, 2013 5.640 5.920 5.640 5.850 0 +0.17(+2.99%)
May 03, 2013 5.670 5.740 5.560 5.680 0 +0.12(+2.16%)
May 02, 2013 5.730 5.730 5.560 5.560 0 -0.15(-2.63%)
May 01, 2013 5.920 5.920 5.660 5.710 0 -0.22(-3.71%)
Apr 30, 2013 6.010 6.050 5.500 5.930 0 -0.12(-1.98%)
Apr 29, 2013 5.900 6.150 5.822 6.050 355,057 +0.21(+3.60%)
Apr 26, 2013 5.700 5.877 5.660 5.840 148,212 +0.18(+3.18%)
Apr 25, 2013 5.580 5.750 5.580 5.660 0 +0.13(+2.35%)
Apr 24, 2013 5.390 5.580 5.380 5.530 152,997 +0.12(+2.22%)
Apr 23, 2013 5.410 5.420 5.370 5.410 222,415 +0.03(+0.56%)
Apr 22, 2013 5.420 5.420 5.260 5.380 145,604 +0.03(+0.56%)
Apr 19, 2013 5.310 5.360 5.200 5.350 101,180 +0.06(+1.13%)
Apr 18, 2013 5.280 5.330 5.272 5.290 120,762 +0.04(+0.76%)
Apr 17, 2013 5.260 5.320 5.170 5.250 132,813 -0.11(-2.05%)
Apr 16, 2013 5.320 5.450 5.280 5.360 161,051 +0.12(+2.29%)
Apr 15, 2013 5.370 5.520 5.095 5.240 201,949 -0.18(-3.32%)
Apr 12, 2013 5.410 5.440 5.010 5.420 149,311 -0.08(-1.45%)
Apr 11, 2013 5.400 5.530 5.400 5.500 137,174 +0.10(+1.85%)
Apr 10, 2013 5.100 5.420 5.100 5.400 134,386 +0.33(+6.51%)
Apr 09, 2013 5.130 5.140 5.030 5.070 137,775 -0.05(-0.98%)
Apr 08, 2013 5.040 5.120 5.000 5.120 83,676 +0.12(+2.40%)
Apr 05, 2013 4.930 5.010 4.930 5.000 86,448 -0.02(-0.40%)
Apr 04, 2013 4.990 5.050 4.990 5.020 48,779 +0.06(+1.21%)
Apr 03, 2013 5.030 5.030 4.950 4.960 120,573 -0.04(-0.80%)
Apr 02, 2013 4.900 5.050 4.900 5.000 178,960 +0.12(+2.46%)
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.