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 )

9.280 +0.130 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 9.549 9.750 9.470 9.550 1,078,700 +0.06(+0.63%)
Mar 30, 2004 9.829 9.850 9.470 9.490 407,900 -0.22(-2.27%)
Mar 29, 2004 9.810 10.15 9.620 9.710 245,200 +0.05(+0.52%)
Mar 26, 2004 9.149 9.860 9.100 9.660 269,100 +0.51(+5.57%)
Mar 25, 2004 9.200 9.300 9.020 9.150 226,600 +0.00(+0.00%)
Mar 24, 2004 9.100 9.400 9.070 9.150 160,000 +0.02(+0.22%)
Mar 23, 2004 9.830 9.830 9.100 9.130 226,400 -0.33(-3.49%)
Mar 22, 2004 9.601 9.720 9.320 9.460 124,600 -0.29(-2.97%)
Mar 19, 2004 9.650 9.960 9.470 9.750 129,200 +0.15(+1.56%)
Mar 18, 2004 9.726 9.850 9.540 9.600 199,800 -0.12(-1.23%)
Mar 17, 2004 9.950 10.05 9.700 9.720 243,000 -0.09(-0.92%)
Mar 16, 2004 10.15 10.30 9.810 9.810 177,200 -0.29(-2.87%)
Mar 15, 2004 10.42 10.49 9.830 10.10 154,400 -0.24(-2.32%)
Mar 12, 2004 9.700 10.40 9.630 10.34 214,800 +0.78(+8.16%)
Mar 11, 2004 10.40 10.56 9.470 9.560 346,600 -0.87(-8.34%)
Mar 10, 2004 10.29 10.58 10.07 10.43 303,000 +0.34(+3.37%)
Mar 09, 2004 10.15 10.33 10.08 10.09 144,400 +0.03(+0.30%)
Mar 08, 2004 10.22 10.37 10.05 10.06 238,200 +0.00(+0.00%)
Mar 05, 2004 9.950 10.15 9.750 10.06 291,900 +0.19(+1.93%)
Mar 04, 2004 9.800 10.06 9.660 9.870 285,900 +0.13(+1.33%)
Mar 03, 2004 9.750 9.813 9.560 9.740 139,400 +0.06(+0.62%)
Mar 02, 2004 9.610 9.800 9.500 9.680 165,700 +0.20(+2.11%)
Mar 01, 2004 9.440 9.620 9.330 9.480 146,800 +0.17(+1.83%)
Feb 27, 2004 9.210 9.489 9.200 9.310 140,800 +0.09(+0.98%)
Feb 26, 2004 9.090 9.360 9.000 9.220 63,000 +0.17(+1.88%)
Feb 25, 2004 9.070 9.120 8.950 9.050 69,500 -0.01(-0.13%)
Feb 24, 2004 9.110 9.190 8.900 9.062 254,500 +0.00(+0.02%)
Feb 23, 2004 9.270 9.360 9.020 9.060 292,100 -0.17(-1.84%)
Feb 20, 2004 9.770 9.770 9.200 9.230 256,800 -0.39(-4.05%)
Feb 19, 2004 9.660 9.950 9.610 9.620 296,200 -0.05(-0.52%)
Feb 18, 2004 9.580 9.800 9.570 9.670 257,300 +0.07(+0.73%)
Feb 17, 2004 9.860 10.04 9.550 9.600 131,500 -0.15(-1.54%)
Feb 13, 2004 9.750 9.760 9.500 9.750 103,100 +0.00(+0.00%)
Feb 12, 2004 10.05 10.08 9.750 9.750 77,300 -0.30(-2.99%)
Feb 11, 2004 10.17 10.20 9.810 10.05 119,900 -0.05(-0.50%)
Feb 10, 2004 10.17 10.25 10.06 10.10 127,800 -0.10(-0.98%)
Feb 09, 2004 10.17 10.37 10.07 10.20 210,200 +0.45(+4.62%)
Feb 06, 2004 9.650 9.900 9.540 9.750 523,400 +0.05(+0.52%)
Feb 05, 2004 9.360 9.810 9.360 9.700 298,700 +0.45(+4.86%)
Feb 04, 2004 9.600 9.650 9.240 9.250 780,500 -0.45(-4.64%)
Feb 03, 2004 9.980 10.00 9.610 9.700 113,200 -0.27(-2.71%)
Feb 02, 2004 10.52 10.53 9.830 9.970 178,500 -0.22(-2.16%)
Jan 30, 2004 10.00 10.36 9.870 10.19 163,200 +0.13(+1.29%)
Jan 29, 2004 10.29 10.29 9.710 10.06 181,100 -0.12(-1.15%)
Jan 28, 2004 10.61 10.98 10.12 10.18 275,700 -0.45(-4.26%)
Jan 27, 2004 10.62 10.71 10.41 10.63 62,100 -0.08(-0.75%)
Jan 26, 2004 10.67 10.82 10.30 10.71 108,200 -0.04(-0.37%)
Jan 23, 2004 10.68 10.91 10.28 10.75 256,500 -0.08(-0.74%)
Jan 22, 2004 11.10 11.12 10.75 10.83 123,800 -0.17(-1.55%)
Jan 21, 2004 10.92 11.06 10.83 11.00 116,000 +0.15(+1.38%)
Jan 20, 2004 10.37 10.87 10.25 10.85 457,800 +0.62(+6.06%)
Jan 16, 2004 10.37 10.40 10.14 10.23 212,900 -0.07(-0.68%)
Jan 15, 2004 10.22 10.50 10.10 10.30 69,669 +0.01(+0.10%)
Jan 14, 2004 10.35 10.50 10.28 10.29 78,104 -0.21(-2.00%)
Jan 13, 2004 10.37 10.50 10.12 10.50 71,937 +0.00(+0.00%)
Jan 12, 2004 10.21 10.50 10.00 10.50 163,537 +0.32(+3.13%)
Jan 09, 2004 10.34 10.50 10.00 10.18 147,798 -0.21(-2.01%)
Jan 08, 2004 10.50 10.57 10.30 10.39 195,853 -0.09(-0.86%)
Jan 07, 2004 10.64 10.70 10.25 10.48 199,431 -0.47(-4.29%)
Jan 06, 2004 10.90 10.95 10.53 10.95 152,800 +0.04(+0.37%)
Jan 05, 2004 11.00 11.04 10.80 10.91 174,700 -0.08(-0.73%)
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.