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 30, 2004 7.360 7.600 7.330 7.540 92,100 +0.04(+0.53%)
Jul 29, 2004 7.131 7.580 7.100 7.500 142,400 +0.32(+4.46%)
Jul 28, 2004 7.480 7.480 7.110 7.180 112,900 -0.24(-3.23%)
Jul 27, 2004 7.450 7.650 7.290 7.420 121,900 +0.02(+0.27%)
Jul 26, 2004 7.190 7.450 7.190 7.400 93,100 +0.10(+1.37%)
Jul 23, 2004 7.151 7.510 7.100 7.300 140,000 -0.10(-1.35%)
Jul 22, 2004 7.591 7.630 7.010 7.400 408,100 -0.10(-1.33%)
Jul 21, 2004 7.700 7.700 7.490 7.500 138,100 -0.12(-1.57%)
Jul 20, 2004 7.650 7.670 7.500 7.620 178,700 +0.06(+0.79%)
Jul 19, 2004 7.521 7.690 7.400 7.560 226,200 -0.01(-0.13%)
Jul 16, 2004 7.700 7.750 7.510 7.570 372,000 -0.04(-0.53%)
Jul 15, 2004 7.600 7.750 7.480 7.610 471,000 +0.11(+1.47%)
Jul 14, 2004 7.810 7.820 7.100 7.500 772,400 -0.36(-4.58%)
Jul 13, 2004 7.770 7.930 7.500 7.860 230,500 +0.04(+0.51%)
Jul 12, 2004 7.559 7.910 7.500 7.820 650,500 +0.21(+2.76%)
Jul 09, 2004 7.400 7.750 7.250 7.610 422,000 +0.35(+4.82%)
Jul 08, 2004 8.050 8.220 7.220 7.260 587,800 -0.93(-11.36%)
Jul 07, 2004 8.080 8.290 8.060 8.190 241,900 -0.06(-0.73%)
Jul 06, 2004 8.100 8.310 7.970 8.250 213,000 +0.00(+0.00%)
Jul 02, 2004 8.310 8.390 8.030 8.250 262,400 +0.08(+0.98%)
Jul 01, 2004 8.199 8.300 7.920 8.170 247,300 +0.03(+0.37%)
Jun 30, 2004 7.951 8.270 7.900 8.140 720,100 -0.06(-0.73%)
Jun 29, 2004 8.240 8.600 7.500 8.200 1,401,000 -1.13(-12.11%)
Jun 28, 2004 9.411 9.640 9.330 9.330 76,400 -0.25(-2.61%)
Jun 25, 2004 9.480 9.580 9.390 9.580 196,200 +0.03(+0.31%)
Jun 24, 2004 9.241 9.580 9.208 9.550 78,300 +0.32(+3.47%)
Jun 23, 2004 9.469 9.490 9.180 9.230 125,300 -0.10(-1.07%)
Jun 22, 2004 9.390 9.570 9.210 9.330 197,100 -0.15(-1.58%)
Jun 21, 2004 9.400 9.650 9.210 9.480 167,600 -0.08(-0.84%)
Jun 18, 2004 9.250 9.650 9.100 9.560 229,900 +0.19(+2.03%)
Jun 17, 2004 9.550 9.550 9.360 9.370 106,200 -0.08(-0.85%)
Jun 16, 2004 9.500 9.500 9.300 9.450 48,800 +0.07(+0.75%)
Jun 15, 2004 9.341 9.500 9.149 9.380 113,600 -0.02(-0.21%)
Jun 14, 2004 9.831 9.880 9.300 9.400 131,500 -0.50(-5.05%)
Jun 10, 2004 9.800 9.900 9.660 9.900 61,400 +0.09(+0.92%)
Jun 09, 2004 9.920 9.920 9.770 9.810 70,500 -0.07(-0.71%)
Jun 08, 2004 10.08 10.09 9.790 9.880 95,400 -0.12(-1.21%)
Jun 07, 2004 9.929 10.04 9.790 10.00 106,600 +0.14(+1.43%)
Jun 04, 2004 9.821 10.01 9.670 9.860 108,800 +0.02(+0.20%)
Jun 03, 2004 9.860 10.05 9.800 9.840 109,600 -0.11(-1.11%)
Jun 02, 2004 10.22 10.30 9.928 9.950 84,700 -0.23(-2.26%)
Jun 01, 2004 9.960 10.24 9.680 10.18 283,200 +0.57(+5.93%)
May 28, 2004 9.870 9.950 9.590 9.610 60,600 -0.20(-2.04%)
May 27, 2004 9.450 9.810 9.350 9.810 107,500 +0.32(+3.37%)
May 26, 2004 9.401 9.500 9.260 9.490 94,200 +0.04(+0.42%)
May 25, 2004 9.525 9.560 9.400 9.450 113,300 -0.13(-1.36%)
May 24, 2004 9.550 9.580 9.400 9.580 102,100 +0.13(+1.38%)
May 21, 2004 9.540 9.550 9.220 9.450 116,100 -0.09(-0.94%)
May 20, 2004 9.450 9.540 9.200 9.540 99,800 +0.17(+1.81%)
May 19, 2004 9.310 9.550 9.271 9.370 170,900 +0.07(+0.75%)
May 18, 2004 9.251 9.480 9.100 9.300 84,000 +0.02(+0.22%)
May 17, 2004 9.270 9.520 9.160 9.280 103,300 -0.05(-0.54%)
May 14, 2004 9.330 9.550 9.200 9.330 62,300 -0.13(-1.37%)
May 13, 2004 9.301 9.470 9.080 9.460 228,000 +0.05(+0.53%)
May 12, 2004 9.559 9.560 9.080 9.410 331,000 -0.09(-0.95%)
May 11, 2004 9.430 9.560 9.270 9.500 148,700 +0.21(+2.26%)
May 10, 2004 9.540 9.700 9.280 9.290 211,900 -0.40(-4.13%)
May 07, 2004 9.910 9.950 9.580 9.690 151,700 -0.32(-3.21%)
May 06, 2004 10.28 10.29 9.940 10.01 191,300 -0.04(-0.39%)
May 05, 2004 10.00 10.10 9.950 10.05 99,700 +0.09(+0.90%)
May 04, 2004 10.25 10.29 9.599 9.960 463,300 -0.24(-2.35%)
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.