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 (%)
Oct 31, 2022 7.520 7.620 7.140 7.290 686,623 -0.35(-4.58%)
Oct 28, 2022 7.240 7.680 6.850 7.640 1,029,364 +0.38(+5.23%)
Oct 27, 2022 7.210 7.350 7.095 7.260 570,838 +0.13(+1.82%)
Oct 26, 2022 7.320 7.355 7.070 7.130 724,618 -0.22(-2.99%)
Oct 25, 2022 6.800 7.370 6.780 7.350 730,317 +0.56(+8.25%)
Oct 24, 2022 6.400 6.830 6.230 6.790 1,156,166 +0.41(+6.43%)
Oct 21, 2022 6.440 6.450 6.163 6.380 478,807 -0.03(-0.47%)
Oct 20, 2022 6.240 6.570 6.210 6.410 587,470 +0.19(+3.05%)
Oct 19, 2022 6.310 6.342 6.030 6.220 660,781 -0.17(-2.66%)
Oct 18, 2022 6.380 6.680 6.325 6.390 585,807 +0.14(+2.24%)
Oct 17, 2022 6.380 6.465 6.195 6.250 476,261 +0.04(+0.64%)
Oct 14, 2022 6.350 6.350 6.140 6.210 440,058 -0.05(-0.80%)
Oct 13, 2022 6.400 6.400 6.115 6.260 690,706 -0.16(-2.49%)
Oct 12, 2022 6.450 6.610 6.210 6.420 765,306 -0.02(-0.31%)
Oct 11, 2022 6.180 6.790 6.150 6.440 868,181 +0.21(+3.37%)
Oct 10, 2022 5.860 6.270 5.820 6.230 697,412 +0.33(+5.59%)
Oct 07, 2022 6.090 6.100 5.820 5.900 796,286 -0.27(-4.38%)
Oct 06, 2022 6.300 6.420 6.035 6.170 648,835 -0.14(-2.22%)
Oct 05, 2022 6.280 6.680 6.198 6.310 661,997 -0.11(-1.71%)
Oct 04, 2022 6.570 6.760 6.370 6.420 955,391 +0.02(+0.31%)
Oct 03, 2022 6.540 6.640 6.315 6.400 890,813 -0.09(-1.39%)
Sep 30, 2022 6.390 6.650 6.253 6.490 1,049,828 +0.02(+0.31%)
Sep 29, 2022 6.100 6.490 6.090 6.470 969,567 +0.20(+3.19%)
Sep 28, 2022 5.980 6.300 5.970 6.270 1,035,605 +0.29(+4.85%)
Sep 27, 2022 6.320 6.450 5.915 5.980 884,294 -0.25(-4.01%)
Sep 26, 2022 6.080 6.410 6.080 6.230 1,207,630 +0.08(+1.30%)
Sep 23, 2022 6.180 6.360 6.010 6.150 716,891 -0.08(-1.28%)
Sep 22, 2022 6.000 6.370 5.830 6.230 1,173,073 +0.25(+4.18%)
Sep 21, 2022 6.340 6.360 5.970 5.980 733,968 -0.33(-5.23%)
Sep 20, 2022 6.500 6.780 6.225 6.310 1,260,710 -0.15(-2.32%)
Sep 19, 2022 6.110 6.540 6.015 6.460 1,524,236 +0.36(+5.90%)
Sep 16, 2022 6.130 6.200 5.995 6.100 969,006 -0.16(-2.56%)
Sep 15, 2022 6.190 6.680 6.190 6.260 1,132,697 +0.06(+0.97%)
Sep 14, 2022 6.310 6.360 5.950 6.200 1,066,177 -0.13(-2.05%)
Sep 13, 2022 6.570 6.640 6.240 6.330 1,322,611 -0.45(-6.64%)
Sep 12, 2022 6.870 6.940 6.691 6.780 793,900 -0.05(-0.73%)
Sep 09, 2022 6.840 6.860 6.585 6.830 801,687 +0.02(+0.29%)
Sep 08, 2022 6.660 6.830 6.480 6.810 929,504 +0.00(+0.00%)
Sep 07, 2022 6.720 6.870 6.470 6.810 1,021,734 +0.08(+1.19%)
Sep 06, 2022 7.360 7.400 6.640 6.730 1,498,539 -0.68(-9.18%)
Sep 02, 2022 7.800 7.870 7.280 7.410 1,120,876 -0.34(-4.39%)
Sep 01, 2022 8.160 8.870 7.617 7.750 1,498,212 -0.93(-10.71%)
Aug 31, 2022 9.240 9.300 8.430 8.680 904,101 -0.53(-5.75%)
Aug 30, 2022 9.120 9.350 9.085 9.210 693,808 +0.24(+2.68%)
Aug 29, 2022 8.800 9.220 8.710 8.970 674,645 +0.03(+0.34%)
Aug 26, 2022 9.410 9.650 8.900 8.940 734,413 -0.38(-4.08%)
Aug 25, 2022 9.020 9.360 9.010 9.320 648,989 +0.36(+4.02%)
Aug 24, 2022 9.090 9.310 8.940 8.960 472,828 -0.14(-1.54%)
Aug 23, 2022 9.100 9.280 9.080 9.100 283,804 +0.00(+0.00%)
Aug 22, 2022 9.410 9.437 9.020 9.100 722,144 -0.50(-5.21%)
Aug 19, 2022 9.550 9.620 9.260 9.600 631,006 -0.14(-1.44%)
Aug 18, 2022 9.730 9.758 9.400 9.740 490,325 -0.12(-1.22%)
Aug 17, 2022 9.880 10.03 9.770 9.860 496,814 -0.19(-1.89%)
Aug 16, 2022 9.660 10.19 9.510 10.05 890,460 +0.41(+4.25%)
Aug 15, 2022 10.42 10.42 9.455 9.640 1,573,299 -0.76(-7.31%)
Aug 12, 2022 10.62 10.68 10.37 10.40 457,077 -0.12(-1.14%)
Aug 11, 2022 10.70 11.10 10.48 10.52 332,001 -0.10(-0.94%)
Aug 10, 2022 10.51 10.72 10.38 10.62 214,750 +0.38(+3.71%)
Aug 09, 2022 11.11 11.18 10.05 10.24 393,187 -0.94(-8.41%)
Aug 08, 2022 10.69 11.43 10.69 11.18 486,534 +0.63(+5.97%)
Aug 05, 2022 10.63 10.66 10.36 10.55 264,506 -0.18(-1.68%)
Aug 04, 2022 10.95 10.98 10.64 10.73 245,696 -0.20(-1.83%)
Aug 03, 2022 10.51 10.95 10.45 10.93 330,816 +0.61(+5.91%)
Aug 02, 2022 10.40 10.47 10.23 10.32 281,800 -0.21(-1.99%)
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.