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 )

9.275 -0.015 (-0.16%)
Streaming Delayed Price Updated: 12:29 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 (%)
Oct 31, 2012 3.580 3.660 3.510 3.630 78,483 +0.08(+2.25%)
Oct 26, 2012 3.540 3.550 3.550 3.550 54,600 +0.00(+0.00%)
Oct 25, 2012 3.500 3.550 3.450 3.550 52,721 +0.11(+3.20%)
Oct 24, 2012 3.250 3.570 3.250 3.440 93,301 +0.22(+6.83%)
Oct 23, 2012 3.360 3.380 3.190 3.220 96,567 -0.30(-8.52%)
Oct 19, 2012 3.650 3.690 3.440 3.520 98,141 -0.16(-4.35%)
Oct 18, 2012 3.800 3.820 3.600 3.680 96,261 -0.12(-3.16%)
Oct 17, 2012 3.730 3.800 3.670 3.800 68,616 +0.07(+1.88%)
Oct 16, 2012 3.740 3.770 3.630 3.730 67,834 +0.02(+0.54%)
Oct 15, 2012 3.670 3.730 3.600 3.710 102,221 +0.01(+0.27%)
Oct 12, 2012 3.740 3.770 3.700 3.700 35,179 -0.05(-1.33%)
Oct 11, 2012 3.780 3.790 3.720 3.750 17,948 +0.00(+0.00%)
Oct 10, 2012 3.760 3.810 3.730 3.750 82,866 +0.01(+0.27%)
Oct 09, 2012 3.820 3.840 3.740 3.740 35,244 -0.08(-2.09%)
Oct 08, 2012 3.770 3.870 3.750 3.820 61,169 +0.04(+1.06%)
Oct 05, 2012 3.850 3.880 3.780 3.780 76,899 -0.06(-1.56%)
Oct 04, 2012 3.760 3.840 3.750 3.840 62,947 +0.08(+2.13%)
Oct 03, 2012 3.740 3.780 3.700 3.760 88,282 +0.03(+0.80%)
Oct 02, 2012 3.770 3.810 3.680 3.730 154,970 -0.02(-0.53%)
Oct 01, 2012 3.760 3.930 3.730 3.750 101,122 +0.02(+0.54%)
Sep 28, 2012 3.810 3.840 3.730 3.730 68,626 -0.10(-2.61%)
Sep 27, 2012 3.780 3.890 3.780 3.830 107,132 +0.06(+1.59%)
Sep 26, 2012 3.780 3.800 3.710 3.770 82,257 +0.01(+0.27%)
Sep 25, 2012 3.810 3.860 3.740 3.760 113,406 -0.04(-1.05%)
Sep 24, 2012 3.840 3.870 3.760 3.800 181,950 -0.05(-1.30%)
Sep 21, 2012 4.040 4.040 3.810 3.850 181,442 -0.14(-3.51%)
Sep 20, 2012 3.860 4.000 3.820 3.990 103,144 +0.10(+2.57%)
Sep 19, 2012 3.980 4.030 3.890 3.890 106,778 -0.09(-2.26%)
Sep 18, 2012 3.890 4.010 3.870 3.980 107,846 +0.05(+1.27%)
Sep 17, 2012 3.800 3.940 3.800 3.930 141,975 +0.14(+3.69%)
Sep 14, 2012 3.770 3.830 3.730 3.790 208,512 +0.04(+1.07%)
Sep 13, 2012 3.920 4.030 3.700 3.750 965,123 -0.15(-3.85%)
Sep 12, 2012 4.020 4.040 3.860 3.900 178,724 -0.10(-2.50%)
Sep 11, 2012 4.020 4.050 3.980 4.000 181,451 +0.00(+0.00%)
Sep 10, 2012 3.950 4.050 3.940 4.000 204,463 +0.05(+1.27%)
Sep 07, 2012 3.990 3.990 3.821 3.950 224,675 +0.00(+0.00%)
Sep 06, 2012 3.800 3.960 3.760 3.950 122,670 +0.19(+5.05%)
Sep 05, 2012 3.690 3.790 3.670 3.760 136,499 +0.09(+2.45%)
Sep 04, 2012 3.650 3.750 3.600 3.670 167,226 +0.07(+2.09%)
Aug 31, 2012 3.700 3.710 3.580 3.595 191,515 -0.05(-1.51%)
Aug 30, 2012 3.630 3.710 3.590 3.650 133,486 -0.03(-0.82%)
Aug 29, 2012 3.690 3.780 3.640 3.680 168,246 -0.09(-2.39%)
Aug 27, 2012 3.710 3.830 3.640 3.770 179,146 +0.07(+1.89%)
Aug 24, 2012 3.580 3.720 3.470 3.700 105,096 +0.15(+4.23%)
Aug 23, 2012 3.800 3.810 3.490 3.550 199,854 -0.05(-1.39%)
Aug 22, 2012 3.690 3.750 3.580 3.600 226,139 -0.08(-2.17%)
Aug 21, 2012 3.830 3.990 3.650 3.680 168,886 -0.10(-2.65%)
Aug 20, 2012 3.680 3.780 3.660 3.780 195,268 +0.07(+1.89%)
Aug 17, 2012 3.720 3.780 3.660 3.710 84,546 -0.02(-0.54%)
Aug 16, 2012 3.770 3.770 3.660 3.730 50,591 -0.03(-0.80%)
Aug 15, 2012 3.570 3.760 3.560 3.760 47,094 +0.20(+5.62%)
Aug 14, 2012 3.710 3.730 3.560 3.560 56,351 -0.13(-3.52%)
Aug 13, 2012 3.590 3.875 3.590 3.690 96,446 +0.10(+2.79%)
Aug 10, 2012 3.580 3.610 3.520 3.590 52,516 -0.01(-0.28%)
Aug 09, 2012 3.660 3.660 3.510 3.600 83,023 -0.08(-2.17%)
Aug 08, 2012 3.670 3.780 3.651 3.680 39,944 -0.01(-0.27%)
Aug 07, 2012 3.750 3.850 3.660 3.690 127,977 -0.05(-1.34%)
Aug 06, 2012 3.530 3.750 3.510 3.740 80,016 +0.22(+6.25%)
Aug 03, 2012 3.440 3.590 3.400 3.520 58,061 +0.09(+2.62%)
Aug 02, 2012 3.470 3.590 3.420 3.430 104,935 -0.05(-1.44%)
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.