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 )

10.11 +0.29 (+2.90%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 14, 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 30, 2005 6.450 6.580 6.420 6.420 202,131 -0.04(-0.62%)
Dec 29, 2005 6.510 6.680 6.440 6.460 326,845 -0.04(-0.62%)
Dec 28, 2005 6.720 6.760 6.490 6.500 312,700 -0.23(-3.42%)
Dec 27, 2005 6.810 6.900 6.730 6.730 277,700 -0.11(-1.61%)
Dec 23, 2005 6.890 6.920 6.690 6.840 113,131 -0.03(-0.44%)
Dec 22, 2005 6.890 6.950 6.800 6.870 113,013 -0.01(-0.15%)
Dec 21, 2005 6.800 6.950 6.790 6.880 93,406 +0.04(+0.58%)
Dec 20, 2005 6.950 6.990 6.800 6.840 118,104 -0.15(-2.15%)
Dec 19, 2005 7.020 7.030 6.910 6.990 161,794 -0.05(-0.71%)
Dec 16, 2005 7.300 7.320 7.040 7.040 289,256 -0.20(-2.76%)
Dec 15, 2005 7.250 7.310 7.190 7.240 405,917 -0.02(-0.28%)
Dec 14, 2005 7.270 7.340 7.120 7.260 314,017 -0.05(-0.68%)
Dec 13, 2005 7.350 7.450 7.220 7.310 700,543 -0.07(-0.95%)
Dec 12, 2005 7.560 7.600 7.350 7.380 101,904 -0.09(-1.20%)
Dec 09, 2005 7.550 7.640 7.420 7.470 406,685 -0.03(-0.40%)
Dec 08, 2005 7.570 7.650 7.300 7.500 676,912 +0.38(+5.34%)
Dec 07, 2005 7.070 7.140 7.050 7.120 53,253 +0.01(+0.14%)
Dec 06, 2005 7.050 7.140 7.020 7.110 101,246 +0.04(+0.57%)
Dec 05, 2005 6.950 7.380 6.950 7.070 259,392 +0.17(+2.46%)
Dec 02, 2005 6.840 6.990 6.810 6.900 95,227 -0.01(-0.14%)
Dec 01, 2005 7.030 7.030 6.900 6.910 112,336 -0.02(-0.29%)
Nov 30, 2005 6.760 6.960 6.700 6.930 164,211 +0.10(+1.46%)
Nov 29, 2005 6.830 6.890 6.750 6.830 82,063 -0.02(-0.29%)
Nov 28, 2005 6.860 6.980 6.740 6.850 140,750 -0.10(-1.44%)
Nov 25, 2005 6.950 6.960 6.940 6.950 24,801 -0.02(-0.29%)
Nov 23, 2005 6.920 7.050 6.920 6.970 195,095 -0.01(-0.14%)
Nov 22, 2005 6.690 6.980 6.650 6.980 315,082 +0.26(+3.87%)
Nov 21, 2005 6.540 6.740 6.510 6.720 140,888 +0.16(+2.44%)
Nov 18, 2005 6.580 6.580 6.450 6.560 159,454 +0.07(+1.08%)
Nov 17, 2005 6.360 6.510 6.350 6.490 94,177 +0.07(+1.09%)
Nov 16, 2005 6.370 6.460 6.300 6.420 102,813 +0.01(+0.16%)
Nov 15, 2005 6.500 6.520 6.400 6.410 101,017 -0.13(-1.99%)
Nov 14, 2005 6.600 6.740 6.495 6.540 68,078 -0.11(-1.65%)
Nov 11, 2005 6.750 6.780 6.610 6.650 55,317 -0.17(-2.49%)
Nov 10, 2005 6.780 6.850 6.600 6.820 59,467 +0.06(+0.89%)
Nov 09, 2005 6.800 6.900 6.720 6.760 126,754 -0.07(-1.02%)
Nov 08, 2005 6.820 6.890 6.760 6.830 86,803 -0.06(-0.87%)
Nov 07, 2005 6.700 6.910 6.670 6.890 175,443 +0.30(+4.55%)
Nov 04, 2005 6.670 6.730 6.580 6.590 66,881 -0.11(-1.64%)
Nov 03, 2005 6.830 6.920 6.690 6.700 80,493 -0.19(-2.76%)
Nov 02, 2005 6.600 6.890 6.600 6.890 107,369 +0.30(+4.55%)
Nov 01, 2005 6.740 6.770 6.580 6.590 103,919 -0.20(-2.95%)
Oct 31, 2005 6.530 6.880 6.270 6.790 246,476 +0.18(+2.72%)
Oct 28, 2005 6.550 6.740 6.330 6.610 103,409 +0.11(+1.69%)
Oct 27, 2005 6.700 6.790 6.500 6.500 137,586 -0.20(-2.99%)
Oct 26, 2005 6.490 6.730 6.480 6.700 142,447 +0.10(+1.52%)
Oct 25, 2005 6.470 6.610 6.430 6.600 73,962 +0.07(+1.07%)
Oct 24, 2005 6.420 6.550 6.330 6.530 86,233 +0.17(+2.67%)
Oct 21, 2005 6.480 6.680 6.350 6.360 152,750 -0.17(-2.60%)
Oct 20, 2005 6.500 6.640 6.350 6.530 94,547 +0.04(+0.62%)
Oct 19, 2005 6.450 6.490 6.390 6.490 402,172 -0.01(-0.15%)
Oct 18, 2005 6.650 6.650 6.460 6.500 73,308 -0.12(-1.81%)
Oct 17, 2005 6.740 6.740 6.370 6.620 69,543 -0.08(-1.19%)
Oct 14, 2005 6.620 6.700 6.500 6.700 125,881 +0.18(+2.76%)
Oct 13, 2005 6.350 6.630 6.330 6.520 80,631 +0.11(+1.72%)
Oct 12, 2005 6.280 6.450 5.830 6.410 240,789 +0.11(+1.75%)
Oct 11, 2005 6.530 6.540 6.300 6.300 178,517 -0.20(-3.08%)
Oct 10, 2005 6.680 6.771 6.450 6.500 119,226 -0.21(-3.13%)
Oct 07, 2005 6.730 6.790 6.580 6.710 88,647 +0.06(+0.90%)
Oct 06, 2005 6.790 6.850 6.600 6.650 75,141 -0.13(-1.92%)
Oct 05, 2005 6.780 6.820 6.700 6.780 63,687 -0.01(-0.15%)
Oct 04, 2005 6.990 6.990 6.770 6.790 92,718 -0.14(-2.02%)
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.