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 29, 2011 3.000 3.099 2.960 3.010 83,903 -0.04(-1.31%)
Jul 28, 2011 2.940 3.150 2.940 3.050 81,979 +0.12(+4.10%)
Jul 27, 2011 3.070 3.080 2.910 2.930 159,586 -0.17(-5.48%)
Jul 26, 2011 3.130 3.200 3.100 3.100 71,031 -0.03(-0.96%)
Jul 25, 2011 3.160 3.210 3.042 3.130 82,639 -0.08(-2.49%)
Jul 22, 2011 3.250 3.280 3.190 3.210 27,485 -0.06(-1.83%)
Jul 21, 2011 3.210 3.300 3.130 3.270 81,032 +0.07(+2.19%)
Jul 20, 2011 3.130 3.210 2.960 3.200 83,049 +0.06(+1.91%)
Jul 19, 2011 3.000 3.150 2.990 3.140 101,731 +0.16(+5.37%)
Jul 18, 2011 3.070 3.070 2.920 2.980 146,347 -0.13(-4.18%)
Jul 15, 2011 3.170 3.170 3.010 3.110 97,542 -0.06(-1.89%)
Jul 14, 2011 3.170 3.220 3.120 3.170 49,895 +0.00(+0.00%)
Jul 13, 2011 3.240 3.240 3.050 3.170 100,853 -0.04(-1.25%)
Jul 12, 2011 3.250 3.280 3.210 3.210 62,350 -0.05(-1.53%)
Jul 11, 2011 3.320 3.339 3.200 3.260 77,672 -0.11(-3.26%)
Jul 08, 2011 3.250 3.420 3.230 3.370 187,015 +0.07(+2.12%)
Jul 07, 2011 3.260 3.300 3.200 3.300 253,564 +0.08(+2.48%)
Jul 06, 2011 3.150 3.260 3.150 3.220 114,856 +0.02(+0.63%)
Jul 05, 2011 3.120 3.210 3.050 3.200 91,399 +0.06(+1.91%)
Jul 01, 2011 3.120 3.140 3.000 3.140 50,612 +0.04(+1.29%)
Jun 30, 2011 3.120 3.150 3.060 3.100 164,005 -0.02(-0.64%)
Jun 29, 2011 3.090 3.180 3.000 3.120 216,804 +0.04(+1.30%)
Jun 28, 2011 2.930 3.080 2.840 3.080 125,830 +0.15(+5.12%)
Jun 27, 2011 2.930 2.930 2.850 2.930 108,593 +0.02(+0.69%)
Jun 24, 2011 2.870 2.930 2.760 2.910 714,450 +0.05(+1.75%)
Jun 23, 2011 2.710 2.860 2.650 2.860 106,268 +0.11(+4.00%)
Jun 22, 2011 2.780 2.810 2.690 2.750 113,616 -0.05(-1.79%)
Jun 21, 2011 2.590 2.820 2.520 2.800 165,494 +0.23(+8.95%)
Jun 20, 2011 2.540 2.590 2.480 2.570 67,736 +0.08(+3.21%)
Jun 17, 2011 2.420 2.580 2.420 2.490 171,568 +0.09(+3.75%)
Jun 16, 2011 2.290 2.410 2.290 2.400 54,193 +0.11(+4.80%)
Jun 15, 2011 2.330 2.520 2.260 2.290 132,409 -0.08(-3.38%)
Jun 14, 2011 2.370 2.470 2.330 2.370 295,401 +0.04(+1.72%)
Jun 13, 2011 2.490 2.530 2.330 2.330 186,831 -0.15(-6.05%)
Jun 10, 2011 2.590 2.650 2.480 2.480 94,871 -0.13(-4.98%)
Jun 09, 2011 2.560 2.660 2.540 2.610 118,976 +0.07(+2.76%)
Jun 08, 2011 2.710 2.720 2.490 2.540 162,617 -0.19(-6.96%)
Jun 07, 2011 2.650 2.780 2.586 2.730 97,558 +0.09(+3.41%)
Jun 06, 2011 2.715 2.760 2.640 2.640 113,662 -0.12(-4.31%)
Jun 03, 2011 2.790 2.800 2.690 2.759 174,547 -0.05(-1.81%)
May 24, 2011 2.830 2.870 2.760 2.810 126,543 +0.03(+1.08%)
May 23, 2011 2.750 2.800 2.640 2.780 117,164 -0.01(-0.36%)
May 20, 2011 2.810 2.850 2.770 2.790 103,970 -0.05(-1.76%)
May 19, 2011 2.890 2.920 2.840 2.840 130,597 -0.04(-1.39%)
May 18, 2011 2.950 3.000 2.830 2.880 93,787 -0.07(-2.37%)
May 17, 2011 3.030 3.110 2.950 2.950 176,332 -0.11(-3.59%)
May 16, 2011 3.120 3.210 3.040 3.060 175,810 -0.08(-2.55%)
May 13, 2011 3.090 3.240 3.050 3.140 270,058 +0.04(+1.29%)
May 12, 2011 3.050 3.110 2.950 3.100 167,228 +0.02(+0.65%)
May 11, 2011 3.110 3.110 3.020 3.080 113,278 -0.04(-1.28%)
May 10, 2011 3.020 3.120 2.990 3.120 179,573 +0.11(+3.65%)
May 09, 2011 3.060 3.080 2.975 3.010 165,210 -0.09(-2.90%)
May 06, 2011 3.140 3.160 3.090 3.100 169,298 -0.03(-0.96%)
May 05, 2011 3.130 3.150 3.030 3.130 196,709 +0.00(+0.00%)
May 04, 2011 3.180 3.241 3.000 3.130 175,449 -0.05(-1.57%)
May 03, 2011 3.080 3.210 3.010 3.180 253,007 +0.07(+2.25%)
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.