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, 2010 2.600 2.630 2.500 2.510 121,841 -0.07(-2.71%)
Mar 30, 2010 2.580 2.630 2.532 2.580 57,737 +0.03(+1.18%)
Mar 29, 2010 2.520 2.680 2.515 2.550 162,482 +0.03(+1.19%)
Mar 26, 2010 2.530 2.540 2.450 2.520 65,950 +0.01(+0.40%)
Mar 25, 2010 2.510 2.580 2.410 2.510 163,987 +0.00(+0.00%)
Mar 24, 2010 2.680 2.680 2.500 2.510 232,188 -0.18(-6.69%)
Mar 23, 2010 2.690 2.750 2.640 2.690 142,224 +0.01(+0.37%)
Mar 22, 2010 2.690 2.700 2.600 2.680 175,055 -0.04(-1.47%)
Mar 19, 2010 2.530 2.730 2.510 2.720 376,863 +0.21(+8.37%)
Mar 18, 2010 2.550 2.590 2.450 2.510 113,558 -0.04(-1.57%)
Mar 17, 2010 2.600 2.620 2.530 2.550 91,192 -0.04(-1.54%)
Mar 16, 2010 2.580 2.590 2.512 2.590 92,200 +0.01(+0.39%)
Mar 15, 2010 2.560 2.580 2.460 2.580 127,035 +0.00(+0.00%)
Mar 12, 2010 2.580 2.650 2.520 2.580 223,244 +0.01(+0.39%)
Mar 11, 2010 2.460 2.580 2.410 2.570 166,211 +0.11(+4.47%)
Mar 10, 2010 2.510 2.660 2.400 2.460 284,486 -0.05(-1.99%)
Mar 09, 2010 2.390 2.510 2.370 2.510 229,570 +0.15(+6.36%)
Mar 08, 2010 2.270 2.380 2.230 2.360 166,918 +0.10(+4.42%)
Mar 05, 2010 2.180 2.280 2.100 2.260 208,853 +0.09(+4.15%)
Mar 04, 2010 2.160 2.175 2.050 2.170 285,377 +0.02(+0.93%)
Mar 03, 2010 2.150 2.180 2.110 2.150 199,660 +0.00(+0.00%)
Mar 02, 2010 2.130 2.150 2.090 2.150 204,393 +0.02(+0.94%)
Mar 01, 2010 2.040 2.150 2.033 2.130 351,862 +0.10(+4.93%)
Feb 26, 2010 2.050 2.090 2.010 2.030 107,349 -0.02(-0.98%)
Feb 25, 2010 2.100 2.112 2.015 2.050 243,638 -0.08(-3.76%)
Feb 24, 2010 2.190 2.190 2.100 2.130 237,343 -0.04(-1.84%)
Feb 23, 2010 2.120 2.170 2.060 2.170 273,094 +0.08(+3.83%)
Feb 22, 2010 2.160 2.180 2.070 2.090 194,586 -0.02(-0.95%)
Feb 19, 2010 1.930 2.110 1.900 2.110 490,008 +0.18(+9.33%)
Feb 18, 2010 1.900 1.950 1.880 1.930 206,169 +0.03(+1.58%)
Feb 17, 2010 1.910 1.930 1.870 1.900 147,772 +0.01(+0.53%)
Feb 16, 2010 1.820 1.950 1.820 1.890 183,604 +0.04(+2.16%)
Feb 12, 2010 1.890 1.850 1.850 1.850 157,200 -0.03(-1.60%)
Feb 11, 2010 1.860 1.890 1.850 1.880 151,728 +0.02(+1.08%)
Feb 10, 2010 1.850 1.870 1.840 1.860 120,943 +0.00(+0.00%)
Feb 09, 2010 1.870 1.890 1.800 1.860 173,632 +0.03(+1.64%)
Feb 08, 2010 1.860 1.950 1.820 1.830 149,223 -0.03(-1.61%)
Feb 05, 2010 1.870 1.970 1.780 1.860 396,657 +0.00(+0.00%)
Feb 04, 2010 2.030 2.040 1.860 1.860 394,862 -0.15(-7.46%)
Feb 03, 2010 2.020 2.070 1.980 2.010 244,308 +0.00(+0.00%)
Feb 02, 2010 2.060 2.090 2.000 2.010 258,397 -0.05(-2.43%)
Feb 01, 2010 2.100 2.290 2.040 2.060 526,851 -0.01(-0.48%)
Jan 29, 2010 2.160 2.320 1.980 2.070 539,477 +0.07(+3.50%)
Jan 28, 2010 2.200 2.220 1.960 2.000 295,465 -0.19(-8.68%)
Jan 27, 2010 2.150 2.230 2.150 2.190 91,317 +0.04(+1.86%)
Jan 26, 2010 2.160 2.250 2.140 2.150 125,028 -0.02(-0.92%)
Jan 25, 2010 2.370 2.390 2.130 2.170 262,132 -0.18(-7.66%)
Jan 22, 2010 2.400 2.440 2.330 2.350 92,222 -0.06(-2.49%)
Jan 21, 2010 2.480 2.500 2.400 2.410 106,604 -0.06(-2.43%)
Jan 20, 2010 2.480 2.510 2.470 2.470 160,406 -0.03(-1.20%)
Jan 19, 2010 2.510 2.600 2.450 2.500 163,507 -0.01(-0.40%)
Jan 15, 2010 2.560 2.510 2.510 2.510 121,200 -0.04(-1.57%)
Jan 14, 2010 2.600 2.670 2.530 2.550 62,276 -0.06(-2.30%)
Jan 13, 2010 2.500 2.640 2.480 2.610 81,553 +0.14(+5.67%)
Jan 12, 2010 2.530 2.554 2.470 2.470 68,830 -0.07(-2.76%)
Jan 11, 2010 2.550 2.620 2.490 2.540 124,685 +0.00(+0.00%)
Jan 08, 2010 2.540 2.640 2.500 2.540 76,205 -0.02(-0.78%)
Jan 07, 2010 2.570 2.690 2.500 2.560 98,013 -0.03(-1.16%)
Jan 06, 2010 2.510 2.680 2.500 2.590 137,333 +0.07(+2.78%)
Jan 05, 2010 2.600 2.630 2.500 2.520 106,512 -0.09(-3.45%)
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.