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 )

9.270 -0.020 (-0.22%)
Streaming Delayed Price Updated: 11:26 AM 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 (%)
Nov 30, 2023 8.810 8.870 8.650 8.830 233,445 +0.01(+0.11%)
Nov 29, 2023 8.690 8.950 8.560 8.820 191,592 +0.23(+2.68%)
Nov 28, 2023 8.680 8.680 8.400 8.590 370,455 -0.10(-1.15%)
Nov 27, 2023 8.800 8.870 8.630 8.690 284,565 -0.11(-1.25%)
Nov 24, 2023 8.590 8.840 8.590 8.800 118,935 +0.16(+1.85%)
Nov 22, 2023 8.660 8.760 8.490 8.640 256,820 +0.02(+0.23%)
Nov 21, 2023 8.710 8.710 8.525 8.620 220,166 -0.10(-1.15%)
Nov 20, 2023 8.690 8.900 8.653 8.720 321,385 -0.06(-0.68%)
Nov 17, 2023 8.570 8.830 8.570 8.780 306,321 +0.33(+3.91%)
Nov 16, 2023 8.670 8.750 8.370 8.450 431,227 -0.23(-2.65%)
Nov 15, 2023 8.730 8.980 8.660 8.680 459,335 -0.01(-0.12%)
Nov 14, 2023 8.390 8.770 8.350 8.690 406,386 +0.69(+8.62%)
Nov 13, 2023 8.150 8.150 7.900 8.000 307,646 -0.17(-2.08%)
Nov 10, 2023 8.320 8.360 8.080 8.170 291,773 -0.14(-1.68%)
Nov 09, 2023 8.440 8.520 8.215 8.310 278,591 -0.09(-1.07%)
Nov 08, 2023 8.370 8.430 8.150 8.400 567,975 +0.00(+0.00%)
Nov 07, 2023 8.520 8.600 8.358 8.400 441,163 -0.12(-1.41%)
Nov 06, 2023 8.780 8.860 8.340 8.520 499,012 -0.28(-3.18%)
Nov 03, 2023 8.700 9.000 8.620 8.800 574,123 +0.16(+1.85%)
Nov 02, 2023 8.700 8.740 7.810 8.640 826,063 +0.91(+11.77%)
Nov 01, 2023 7.510 7.770 7.210 7.730 594,602 +0.22(+2.93%)
Oct 31, 2023 7.290 7.535 7.250 7.510 407,987 +0.20(+2.74%)
Oct 30, 2023 7.140 7.355 7.035 7.310 310,624 +0.21(+2.96%)
Oct 27, 2023 7.330 7.340 7.050 7.100 325,046 -0.17(-2.34%)
Oct 26, 2023 7.240 7.380 7.060 7.270 236,691 +0.01(+0.14%)
Oct 25, 2023 7.210 7.300 6.890 7.260 297,831 +0.02(+0.28%)
Oct 24, 2023 7.370 7.550 7.175 7.240 274,520 -0.07(-0.96%)
Oct 23, 2023 7.510 7.555 7.280 7.310 302,188 -0.26(-3.43%)
Oct 20, 2023 7.490 7.610 7.375 7.570 449,275 +0.08(+1.07%)
Oct 19, 2023 7.500 7.580 7.385 7.490 307,649 -0.06(-0.79%)
Oct 18, 2023 7.560 7.660 7.500 7.550 297,216 -0.04(-0.53%)
Oct 17, 2023 7.210 7.690 7.210 7.590 783,894 +0.33(+4.55%)
Oct 16, 2023 7.010 7.280 6.890 7.260 389,581 +0.36(+5.22%)
Oct 13, 2023 6.850 6.910 6.680 6.900 214,195 +0.05(+0.73%)
Oct 12, 2023 7.030 7.030 6.650 6.850 375,340 -0.17(-2.42%)
Oct 11, 2023 7.010 7.090 6.970 7.020 215,550 +0.01(+0.14%)
Oct 10, 2023 6.900 7.140 6.890 7.010 333,766 +0.18(+2.64%)
Oct 09, 2023 6.760 6.860 6.440 6.830 440,455 -0.01(-0.15%)
Oct 06, 2023 6.760 6.965 6.670 6.840 438,480 +0.08(+1.18%)
Oct 05, 2023 6.820 6.855 6.570 6.760 607,637 -0.11(-1.60%)
Oct 04, 2023 6.930 7.040 6.810 6.870 345,611 -0.06(-0.87%)
Oct 03, 2023 7.020 7.020 6.810 6.930 290,848 -0.17(-2.39%)
Oct 02, 2023 6.990 7.120 6.985 7.100 362,343 +0.10(+1.43%)
Sep 29, 2023 7.010 7.025 6.865 7.000 376,686 +0.09(+1.30%)
Sep 28, 2023 6.620 6.930 6.565 6.910 707,488 +0.28(+4.22%)
Sep 27, 2023 6.640 6.780 6.530 6.630 341,870 +0.04(+0.61%)
Sep 26, 2023 6.650 6.700 6.440 6.590 521,159 -0.15(-2.23%)
Sep 25, 2023 6.540 6.770 6.645 6.740 481,543 +0.16(+2.43%)
Sep 22, 2023 6.460 6.640 6.440 6.580 551,607 +0.18(+2.81%)
Sep 21, 2023 6.410 6.450 6.270 6.400 456,456 -0.12(-1.84%)
Sep 20, 2023 6.550 6.730 6.390 6.520 651,440 -0.03(-0.46%)
Sep 19, 2023 6.870 6.920 6.520 6.550 491,800 -0.33(-4.80%)
Sep 18, 2023 7.050 7.160 6.865 6.880 361,685 -0.15(-2.13%)
Sep 15, 2023 7.250 7.250 6.940 7.030 377,016 -0.24(-3.30%)
Sep 14, 2023 7.020 7.440 7.020 7.270 505,080 +0.33(+4.76%)
Sep 13, 2023 7.180 7.270 6.915 6.940 399,994 -0.20(-2.80%)
Sep 12, 2023 7.060 7.440 7.000 7.140 643,129 +0.10(+1.42%)
Sep 11, 2023 6.635 7.130 6.635 7.040 946,105 +0.70(+10.95%)
Sep 08, 2023 6.040 6.390 6.000 6.345 796,508 +0.25(+4.19%)
Sep 07, 2023 6.340 6.340 5.975 6.090 905,433 -0.25(-3.94%)
Sep 06, 2023 6.560 6.690 6.200 6.340 740,900 -0.23(-3.43%)
Sep 05, 2023 7.030 7.030 6.550 6.565 929,048 -0.51(-7.27%)
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.