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 (%)
Jun 30, 2006 5.730 5.790 5.570 5.770 201,048 +0.01(+0.17%)
Jun 29, 2006 5.510 5.770 5.460 5.760 211,800 +0.25(+4.54%)
Jun 28, 2006 5.530 5.660 5.470 5.510 205,199 -0.03(-0.54%)
Jun 27, 2006 5.590 5.660 5.520 5.540 101,178 -0.08(-1.42%)
Jun 26, 2006 5.520 5.620 5.520 5.620 92,400 +0.12(+2.18%)
Jun 23, 2006 5.510 5.550 5.430 5.500 191,583 -0.05(-0.90%)
Jun 22, 2006 5.510 5.570 5.470 5.550 74,668 -0.01(-0.18%)
Jun 21, 2006 5.440 5.650 5.420 5.560 105,858 +0.09(+1.65%)
Jun 20, 2006 5.610 5.620 5.390 5.470 168,046 -0.15(-2.67%)
Jun 19, 2006 5.780 5.780 5.620 5.620 224,810 -0.18(-3.10%)
Jun 16, 2006 5.770 5.820 5.700 5.800 400,354 +0.02(+0.35%)
Jun 15, 2006 5.720 5.810 5.600 5.780 109,783 +0.13(+2.30%)
Jun 14, 2006 5.580 5.720 5.530 5.650 124,333 +0.07(+1.25%)
Jun 13, 2006 5.780 5.820 5.580 5.580 202,065 -0.18(-3.12%)
Jun 12, 2006 5.670 5.850 5.670 5.760 289,275 +0.08(+1.41%)
Jun 09, 2006 6.060 6.090 5.670 5.680 328,453 -0.37(-6.12%)
Jun 08, 2006 6.100 6.200 5.870 6.050 174,783 -0.07(-1.14%)
Jun 07, 2006 6.320 6.410 6.120 6.120 209,943 -0.23(-3.62%)
Jun 06, 2006 6.160 6.350 6.150 6.350 319,100 +0.18(+2.92%)
Jun 05, 2006 6.300 6.330 6.160 6.170 230,128 -0.11(-1.75%)
Jun 02, 2006 6.219 6.320 6.200 6.280 142,323 +0.06(+0.96%)
Jun 01, 2006 6.300 6.320 6.180 6.220 106,536 -0.09(-1.43%)
May 31, 2006 6.280 6.360 6.160 6.310 182,544 +0.05(+0.80%)
May 30, 2006 6.550 6.550 6.250 6.260 126,836 -0.33(-5.01%)
May 26, 2006 6.480 6.640 6.430 6.590 112,825 +0.11(+1.70%)
May 25, 2006 6.660 6.660 6.390 6.480 185,522 -0.10(-1.52%)
May 24, 2006 6.350 6.640 6.120 6.580 279,885 +0.25(+3.95%)
May 23, 2006 6.670 6.710 6.330 6.330 216,947 -0.32(-4.81%)
May 22, 2006 6.650 6.710 6.420 6.650 275,682 -0.05(-0.75%)
May 19, 2006 6.900 6.920 6.650 6.700 228,285 -0.25(-3.60%)
May 18, 2006 7.100 7.200 6.890 6.950 124,976 -0.13(-1.84%)
May 17, 2006 7.100 7.240 7.080 7.080 183,538 -0.10(-1.39%)
May 16, 2006 7.160 7.250 7.100 7.180 314,154 +0.00(+0.00%)
May 15, 2006 7.230 7.270 7.140 7.180 348,935 -0.12(-1.64%)
May 12, 2006 7.300 7.380 7.210 7.300 267,134 -0.04(-0.54%)
May 11, 2006 7.430 7.440 7.300 7.340 282,250 -0.11(-1.48%)
May 10, 2006 7.350 7.570 7.310 7.450 245,386 +0.10(+1.36%)
May 09, 2006 7.530 7.530 7.280 7.350 365,965 -0.16(-2.13%)
May 08, 2006 7.160 7.530 7.160 7.510 280,447 +0.31(+4.31%)
May 05, 2006 7.210 7.340 7.170 7.200 800,224 +0.00(+0.00%)
May 04, 2006 7.210 7.340 7.160 7.200 271,346 +0.02(+0.28%)
May 03, 2006 7.240 7.360 7.160 7.180 293,149 -0.08(-1.10%)
May 02, 2006 7.130 7.410 7.120 7.260 316,261 +0.13(+1.82%)
May 01, 2006 7.200 7.380 7.130 7.130 235,971 -0.09(-1.25%)
Apr 28, 2006 7.300 7.420 7.150 7.220 198,800 -0.04(-0.55%)
Apr 27, 2006 7.260 7.470 7.250 7.260 225,333 -0.07(-0.95%)
Apr 26, 2006 7.480 7.530 7.250 7.330 231,871 -0.15(-2.01%)
Apr 25, 2006 7.660 7.660 7.440 7.480 160,492 -0.12(-1.58%)
Apr 24, 2006 7.700 7.740 7.570 7.600 146,255 -0.14(-1.81%)
Apr 21, 2006 7.800 7.800 7.600 7.740 166,855 +0.02(+0.26%)
Apr 20, 2006 7.700 7.720 7.580 7.720 133,445 +0.01(+0.13%)
Apr 19, 2006 7.680 7.750 7.600 7.710 241,138 +0.01(+0.13%)
Apr 18, 2006 7.550 7.750 7.520 7.700 205,623 +0.15(+1.99%)
Apr 17, 2006 7.860 7.900 7.520 7.550 235,665 -0.27(-3.45%)
Apr 13, 2006 7.650 7.840 7.630 7.820 330,820 +0.17(+2.22%)
Apr 12, 2006 7.500 7.730 7.520 7.650 674,999 +0.15(+2.00%)
Apr 11, 2006 7.760 7.760 7.420 7.500 502,160 -0.26(-3.35%)
Apr 10, 2006 7.800 7.800 7.510 7.760 2,476,629 +0.77(+11.02%)
Apr 07, 2006 7.030 7.050 6.848 6.990 532,995 -0.02(-0.36%)
Apr 06, 2006 7.040 7.040 6.960 7.015 362,007 +0.02(+0.29%)
Apr 05, 2006 7.030 7.120 6.960 6.995 122,277 -0.06(-0.92%)
Apr 04, 2006 6.950 7.060 6.900 7.060 129,397 +0.02(+0.28%)
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.