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, 2002 5.930 6.300 5.850 6.250 1,697,600 +0.30(+5.04%)
Dec 30, 2002 6.200 6.200 5.850 5.950 148,000 -0.15(-2.46%)
Dec 27, 2002 6.120 6.440 5.850 6.100 157,900 -0.33(-5.12%)
Dec 26, 2002 6.440 6.620 6.110 6.429 48,900 +0.12(+1.87%)
Dec 24, 2002 6.600 6.670 6.270 6.311 32,800 -0.37(-5.52%)
Dec 23, 2002 7.240 6.940 6.510 6.680 132,800 -0.32(-4.57%)
Dec 20, 2002 7.240 7.370 6.880 7.000 62,700 -0.15(-2.10%)
Dec 19, 2002 7.500 7.500 7.040 7.150 106,300 -0.24(-3.25%)
Dec 18, 2002 8.100 8.250 7.330 7.390 97,400 -0.78(-9.56%)
Dec 17, 2002 8.750 8.750 8.171 8.171 54,400 -0.24(-2.90%)
Dec 16, 2002 8.680 8.680 8.310 8.415 33,800 -0.25(-2.83%)
Dec 13, 2002 8.980 9.000 8.500 8.660 40,100 -0.38(-4.20%)
Dec 12, 2002 9.200 9.420 8.980 9.040 51,500 -0.14(-1.53%)
Dec 11, 2002 9.320 9.520 9.110 9.180 44,700 -0.23(-2.44%)
Dec 10, 2002 9.210 9.600 9.210 9.410 32,600 +0.20(+2.17%)
Dec 09, 2002 9.920 9.920 9.180 9.210 139,100 -0.62(-6.31%)
Dec 06, 2002 9.710 9.940 9.630 9.830 84,100 -0.13(-1.31%)
Dec 05, 2002 10.50 10.51 9.710 9.960 247,400 -0.50(-4.78%)
Dec 04, 2002 10.82 10.84 10.41 10.46 389,300 -0.39(-3.59%)
Dec 03, 2002 10.36 10.90 10.26 10.85 723,400 +0.51(+4.94%)
Dec 02, 2002 10.15 10.45 10.02 10.34 164,400 +0.41(+4.12%)
Nov 27, 2002 9.230 10.09 8.960 9.930 325,300 +0.91(+10.09%)
Nov 26, 2002 9.180 9.320 9.000 9.020 51,900 -0.19(-2.06%)
Nov 25, 2002 9.050 9.340 8.900 9.210 52,100 +0.26(+2.91%)
Nov 22, 2002 8.260 9.010 8.160 8.950 62,000 +0.78(+9.55%)
Nov 21, 2002 8.160 8.349 8.150 8.170 72,500 -0.03(-0.37%)
Nov 20, 2002 8.030 8.270 7.950 8.200 123,400 +0.12(+1.49%)
Nov 19, 2002 8.510 8.770 8.010 8.080 150,100 -0.77(-8.70%)
Nov 18, 2002 8.120 8.930 8.100 8.850 125,900 +0.59(+7.16%)
Nov 15, 2002 8.100 8.360 7.900 8.259 73,100 +0.36(+4.54%)
Nov 14, 2002 7.750 8.120 7.730 7.900 96,900 +0.52(+7.03%)
Nov 13, 2002 7.940 8.090 7.300 7.381 81,400 -0.72(-8.88%)
Nov 12, 2002 7.840 8.100 7.650 8.100 55,700 +0.30(+3.85%)
Nov 11, 2002 7.750 7.920 7.570 7.800 23,300 -0.03(-0.37%)
Nov 08, 2002 7.750 8.069 7.620 7.829 46,500 -0.08(-1.02%)
Nov 07, 2002 8.220 8.370 7.550 7.910 97,200 -0.29(-3.54%)
Nov 06, 2002 7.940 8.410 7.780 8.200 110,400 +0.36(+4.59%)
Nov 05, 2002 7.740 7.930 7.510 7.840 148,800 +0.19(+2.48%)
Nov 04, 2002 6.910 7.780 6.910 7.650 110,200 +0.56(+7.90%)
Nov 01, 2002 6.830 7.090 6.630 7.090 49,400 +0.19(+2.75%)
Oct 31, 2002 7.010 7.130 6.700 6.900 94,300 -0.10(-1.43%)
Oct 30, 2002 6.970 7.120 6.970 7.000 50,900 -0.15(-2.10%)
Oct 29, 2002 7.500 7.510 6.940 7.150 81,500 -0.27(-3.64%)
Oct 28, 2002 7.370 7.800 7.370 7.420 85,000 -0.08(-1.07%)
Oct 25, 2002 7.330 7.550 7.330 7.500 75,009 +0.17(+2.32%)
Oct 24, 2002 7.420 7.600 7.330 7.330 175,799 -0.11(-1.48%)
Oct 23, 2002 7.340 7.550 7.250 7.440 132,800 -0.06(-0.80%)
Oct 22, 2002 7.700 7.700 7.300 7.500 321,800 +0.15(+2.04%)
Oct 21, 2002 7.559 7.700 7.341 7.350 180,800 -0.10(-1.34%)
Oct 18, 2002 7.540 7.650 7.260 7.450 114,220 -0.20(-2.61%)
Oct 17, 2002 7.200 7.730 7.200 7.650 115,600 +0.54(+7.59%)
Oct 16, 2002 7.000 7.050 6.890 7.110 70,800 +0.20(+2.89%)
Oct 15, 2002 6.530 7.130 6.509 6.910 199,700 +0.56(+8.82%)
Oct 14, 2002 6.360 6.500 6.190 6.350 76,700 +0.01(+0.16%)
Oct 11, 2002 5.950 6.570 5.920 6.340 111,892 +0.18(+2.96%)
Oct 10, 2002 6.220 6.230 5.830 6.158 122,290 -0.13(-2.10%)
Oct 09, 2002 6.350 6.350 5.910 6.290 116,500 -0.01(-0.16%)
Oct 08, 2002 6.052 6.110 5.940 6.300 122,100 +0.25(+4.13%)
Oct 07, 2002 6.030 6.300 5.750 6.050 157,500 +0.01(+0.17%)
Oct 04, 2002 6.160 6.170 5.800 6.040 344,232 -0.16(-2.58%)
Oct 03, 2002 6.810 6.940 6.170 6.200 66,500 -0.70(-10.14%)
Oct 02, 2002 6.620 7.190 6.550 6.900 127,900 +0.15(+2.22%)
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.