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 (%)
Jul 31, 2014 5.110 5.210 5.071 5.120 89,344 -0.09(-1.73%)
Jul 30, 2014 5.280 5.280 5.190 5.210 165,499 -0.01(-0.19%)
Jul 29, 2014 5.190 5.240 5.160 5.220 52,152 +0.03(+0.58%)
Jul 28, 2014 5.300 5.300 5.280 5.190 73,310 -0.09(-1.70%)
Jul 25, 2014 5.350 5.380 5.280 5.280 60,795 -0.13(-2.40%)
Jul 24, 2014 5.460 5.490 5.370 5.410 53,128 -0.04(-0.73%)
Jul 23, 2014 5.460 5.520 5.440 5.450 43,908 +0.00(+0.00%)
Jul 22, 2014 5.560 5.570 5.450 5.450 78,370 -0.09(-1.62%)
Jul 21, 2014 5.500 5.580 5.490 5.540 84,993 +0.02(+0.36%)
Jul 18, 2014 5.460 5.530 5.460 5.520 71,141 +0.04(+0.73%)
Jul 17, 2014 5.500 5.570 5.450 5.480 120,663 -0.02(-0.36%)
Jul 16, 2014 5.550 5.550 5.480 5.500 54,530 -0.01(-0.18%)
Jul 15, 2014 5.540 5.540 5.490 5.510 55,448 -0.06(-1.08%)
Jul 14, 2014 5.570 5.640 5.500 5.570 81,274 +0.08(+1.46%)
Jul 11, 2014 5.390 5.500 5.390 5.490 92,134 +0.07(+1.29%)
Jul 10, 2014 5.400 5.470 5.350 5.420 82,563 -0.09(-1.63%)
Jul 09, 2014 5.610 5.610 5.440 5.510 157,778 -0.11(-1.96%)
Jul 08, 2014 5.720 5.720 5.570 5.620 113,251 -0.10(-1.75%)
Jul 07, 2014 5.890 5.900 5.720 5.720 58,983 -0.20(-3.38%)
Jul 03, 2014 5.990 5.920 5.920 5.920 36,300 -0.05(-0.84%)
Jul 02, 2014 5.870 6.000 5.780 5.970 63,988 +0.07(+1.19%)
Jul 01, 2014 5.800 5.940 5.800 5.900 135,640 +0.10(+1.72%)
Jun 30, 2014 5.740 5.800 5.635 5.800 114,832 +0.06(+1.05%)
Jun 27, 2014 5.560 5.770 5.560 5.740 817,466 +0.14(+2.50%)
Jun 26, 2014 5.600 5.620 5.595 5.600 58,994 +0.00(+0.00%)
Jun 25, 2014 5.590 5.650 5.590 5.600 88,140 +0.00(+0.00%)
Jun 24, 2014 5.570 5.660 5.570 5.600 100,518 +0.00(+0.00%)
Jun 23, 2014 5.620 5.620 5.586 5.600 75,875 -0.04(-0.71%)
Jun 20, 2014 5.690 5.690 5.580 5.640 201,660 +0.01(+0.18%)
Jun 19, 2014 5.780 5.800 5.610 5.630 101,100 -0.10(-1.75%)
Jun 18, 2014 5.780 5.780 5.660 5.730 93,323 -0.04(-0.69%)
Jun 17, 2014 5.690 5.790 5.670 5.770 121,854 +0.09(+1.58%)
Jun 16, 2014 5.670 5.750 5.600 5.680 82,122 +0.03(+0.53%)
Jun 13, 2014 5.610 5.660 5.600 5.650 99,617 +0.04(+0.71%)
Jun 12, 2014 5.610 5.660 5.560 5.610 169,586 -0.01(-0.18%)
Jun 11, 2014 5.600 5.660 5.530 5.620 117,801 -0.03(-0.53%)
Jun 10, 2014 5.820 5.830 5.630 5.650 55,239 -0.08(-1.40%)
Jun 06, 2014 5.750 5.800 5.670 5.730 104,550 -0.01(-0.17%)
Jun 05, 2014 5.580 5.750 5.561 5.740 125,240 +0.15(+2.68%)
Jun 04, 2014 5.550 5.630 5.511 5.590 72,182 +0.00(+0.00%)
Jun 03, 2014 5.550 5.610 5.520 5.590 99,143 -0.01(-0.18%)
Jun 02, 2014 5.540 5.630 5.490 5.600 183,694 +0.02(+0.36%)
May 30, 2014 5.630 5.640 5.410 5.580 125,133 -0.03(-0.53%)
May 29, 2014 5.630 5.630 5.525 5.610 102,710 -0.01(-0.18%)
May 28, 2014 5.690 5.690 5.610 5.620 68,217 -0.06(-1.06%)
May 27, 2014 5.650 5.710 5.610 5.680 88,651 +0.04(+0.71%)
May 23, 2014 5.580 5.640 5.640 5.640 123,600 +0.09(+1.59%)
May 22, 2014 5.550 5.600 5.550 5.552 88,510 -0.01(-0.14%)
May 21, 2014 5.540 5.600 5.540 5.560 156,273 +0.02(+0.36%)
May 20, 2014 5.630 5.710 5.530 5.540 176,600 -0.10(-1.77%)
May 19, 2014 5.570 5.750 5.520 5.640 143,863 +0.04(+0.71%)
May 16, 2014 5.550 5.650 5.510 5.600 188,661 +0.03(+0.54%)
May 15, 2014 5.520 5.650 5.420 5.570 240,858 +0.02(+0.36%)
May 14, 2014 5.510 5.670 5.490 5.550 301,719 +0.00(+0.00%)
May 13, 2014 5.850 5.850 5.520 5.550 246,320 -0.32(-5.45%)
May 12, 2014 5.630 5.950 5.590 5.870 274,485 +0.24(+4.26%)
May 09, 2014 5.500 5.630 5.460 5.630 196,859 +0.13(+2.36%)
May 08, 2014 5.530 5.570 5.470 5.500 289,846 -0.05(-0.90%)
May 07, 2014 5.480 5.550 5.450 5.550 361,041 +0.05(+0.91%)
May 06, 2014 5.570 5.580 5.470 5.500 324,155 -0.09(-1.61%)
May 05, 2014 5.540 5.640 5.450 5.590 339,685 -0.01(-0.18%)
May 02, 2014 5.450 5.620 5.420 5.600 347,005 +0.14(+2.56%)
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.