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 30, 2007 7.750 7.830 7.690 7.780 132,862 +0.02(+0.26%)
Mar 29, 2007 7.860 7.860 7.600 7.760 122,869 -0.02(-0.26%)
Mar 28, 2007 7.830 7.860 7.700 7.780 304,984 -0.07(-0.89%)
Mar 27, 2007 7.820 7.930 7.770 7.850 138,175 -0.03(-0.38%)
Mar 26, 2007 7.900 8.000 7.720 7.880 224,066 -0.04(-0.51%)
Mar 23, 2007 7.800 7.970 7.710 7.920 249,053 +0.16(+2.06%)
Mar 22, 2007 7.450 7.790 7.450 7.760 355,015 +0.40(+5.43%)
Mar 21, 2007 7.300 7.430 7.200 7.360 81,620 +0.08(+1.10%)
Mar 20, 2007 7.170 7.290 7.110 7.280 80,134 +0.12(+1.68%)
Mar 19, 2007 7.110 7.320 7.010 7.160 159,675 +0.11(+1.56%)
Mar 16, 2007 7.340 7.340 7.020 7.050 292,874 -0.30(-4.08%)
Mar 15, 2007 7.220 7.410 7.220 7.350 211,899 +0.15(+2.08%)
Mar 14, 2007 7.200 7.360 7.170 7.200 178,580 +0.01(+0.14%)
Mar 13, 2007 7.710 7.690 7.170 7.190 230,320 -0.52(-6.74%)
Mar 12, 2007 7.580 7.710 7.541 7.710 147,823 +0.13(+1.72%)
Mar 09, 2007 7.450 7.600 7.390 7.580 277,733 +0.15(+2.02%)
Mar 08, 2007 7.670 7.740 7.380 7.430 258,291 -0.20(-2.62%)
Mar 07, 2007 7.740 7.810 7.570 7.630 485,345 -0.12(-1.55%)
Mar 06, 2007 7.250 7.870 7.250 7.750 629,817 +0.60(+8.39%)
Mar 05, 2007 7.350 7.500 7.150 7.150 230,081 -0.49(-6.41%)
Mar 02, 2007 7.510 7.920 7.510 7.640 687,909 +0.03(+0.39%)
Mar 01, 2007 7.150 7.610 7.000 7.610 412,625 +0.30(+4.10%)
Feb 28, 2007 7.290 7.420 6.740 7.310 491,302 -0.04(-0.54%)
Feb 27, 2007 7.410 7.530 7.100 7.350 329,118 -0.29(-3.80%)
Feb 26, 2007 7.800 7.800 7.500 7.640 229,455 -0.17(-2.18%)
Feb 23, 2007 7.700 7.850 7.520 7.810 1,130,879 +0.08(+1.03%)
Feb 22, 2007 7.510 7.800 7.510 7.730 623,022 +0.21(+2.79%)
Feb 21, 2007 7.220 7.560 7.170 7.520 258,056 +0.30(+4.16%)
Feb 20, 2007 6.910 7.240 6.900 7.220 285,126 +0.24(+3.44%)
Feb 16, 2007 7.050 7.090 6.960 6.980 198,947 -0.09(-1.27%)
Feb 15, 2007 6.820 7.230 6.810 7.070 412,208 +0.16(+2.32%)
Feb 14, 2007 6.910 7.020 6.590 6.910 973,340 -0.60(-7.99%)
Feb 13, 2007 7.650 7.650 7.480 7.510 351,159 -0.09(-1.18%)
Feb 12, 2007 7.580 7.750 7.530 7.600 212,251 +0.04(+0.53%)
Feb 09, 2007 7.770 7.800 7.510 7.560 288,806 -0.18(-2.33%)
Feb 08, 2007 7.480 7.740 7.370 7.740 318,638 +0.28(+3.75%)
Feb 07, 2007 7.500 7.520 7.300 7.460 284,622 -0.01(-0.13%)
Feb 06, 2007 7.250 7.580 7.164 7.470 421,746 +0.28(+3.89%)
Feb 05, 2007 7.060 7.230 7.000 7.190 317,239 +0.08(+1.13%)
Feb 02, 2007 7.160 7.200 7.050 7.110 278,112 -0.03(-0.42%)
Feb 01, 2007 7.120 7.150 6.980 7.140 213,704 +0.08(+1.13%)
Jan 31, 2007 6.990 7.200 6.840 7.060 296,194 +0.05(+0.71%)
Jan 30, 2007 6.900 7.030 6.860 7.010 312,927 +0.11(+1.59%)
Jan 29, 2007 6.820 6.930 6.720 6.900 343,285 +0.08(+1.17%)
Jan 26, 2007 6.790 6.845 6.660 6.820 251,138 +0.07(+1.04%)
Jan 25, 2007 6.570 6.900 6.570 6.750 548,912 +0.10(+1.50%)
Jan 24, 2007 6.520 6.880 6.520 6.650 1,104,069 +0.19(+2.94%)
Jan 23, 2007 6.220 6.460 6.220 6.460 183,403 +0.22(+3.53%)
Jan 22, 2007 6.290 6.300 6.210 6.240 113,780 -0.02(-0.32%)
Jan 19, 2007 6.150 6.270 6.140 6.260 92,532 +0.11(+1.79%)
Jan 18, 2007 6.230 6.260 6.120 6.150 130,493 -0.05(-0.81%)
Jan 17, 2007 6.150 6.240 6.140 6.200 97,921 +0.05(+0.81%)
Jan 16, 2007 6.040 6.210 6.030 6.150 212,060 +0.11(+1.82%)
Jan 12, 2007 6.000 6.130 5.990 6.040 210,917 +0.04(+0.67%)
Jan 11, 2007 5.980 6.100 5.950 6.000 180,934 +0.03(+0.50%)
Jan 10, 2007 5.930 6.050 5.840 5.970 356,640 -0.04(-0.67%)
Jan 09, 2007 6.100 6.160 5.880 6.010 257,864 -0.11(-1.80%)
Jan 08, 2007 6.190 6.240 6.110 6.120 127,132 -0.04(-0.65%)
Jan 05, 2007 6.350 6.360 6.150 6.160 236,551 -0.24(-3.75%)
Jan 04, 2007 6.210 6.490 6.130 6.400 213,296 +0.20(+3.23%)
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.