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 )

10.15 -0.03 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2015 8.960 9.250 8.935 9.100 541,462 +0.20(+2.25%)
Sep 29, 2015 8.700 8.985 8.620 8.900 441,206 +0.20(+2.30%)
Sep 28, 2015 8.740 8.780 8.650 8.700 393,709 -0.04(-0.46%)
Sep 25, 2015 8.820 8.820 8.690 8.740 409,837 -0.02(-0.23%)
Sep 24, 2015 8.450 8.785 8.300 8.760 309,430 +0.24(+2.82%)
Sep 23, 2015 8.530 8.610 8.440 8.520 339,284 +0.00(+0.00%)
Sep 22, 2015 8.470 8.575 8.400 8.520 324,376 +0.02(+0.24%)
Sep 21, 2015 8.930 8.930 8.460 8.500 314,918 -0.35(-3.95%)
Sep 18, 2015 8.370 8.880 8.370 8.850 609,030 +0.34(+4.00%)
Sep 17, 2015 8.590 8.640 8.450 8.510 279,040 -0.06(-0.70%)
Sep 16, 2015 8.500 8.600 8.400 8.570 258,442 +0.11(+1.30%)
Sep 15, 2015 8.520 8.641 8.420 8.460 405,671 -0.02(-0.24%)
Sep 14, 2015 8.450 8.530 8.380 8.480 198,175 +0.07(+0.83%)
Sep 11, 2015 8.450 8.540 8.290 8.410 297,210 -0.09(-1.06%)
Sep 10, 2015 8.470 8.570 8.374 8.500 229,017 +0.03(+0.35%)
Sep 09, 2015 8.480 8.530 8.330 8.470 345,300 +0.03(+0.36%)
Sep 08, 2015 8.570 8.730 8.270 8.440 443,416 -0.12(-1.40%)
Sep 04, 2015 8.680 8.560 8.560 8.560 367,300 -0.26(-2.95%)
Sep 03, 2015 8.520 8.820 8.450 8.820 505,025 +0.27(+3.16%)
Sep 02, 2015 8.590 8.680 8.340 8.550 350,881 +0.15(+1.79%)
Sep 01, 2015 8.230 8.560 7.920 8.400 602,358 +0.01(+0.12%)
Aug 31, 2015 8.830 8.870 8.260 8.390 962,478 -0.52(-5.84%)
Aug 28, 2015 8.370 8.920 8.335 8.910 1,026,958 +0.48(+5.69%)
Aug 27, 2015 8.490 9.030 7.960 8.430 2,067,723 -1.17(-12.19%)
Aug 26, 2015 9.620 9.710 9.060 9.600 611,570 +0.22(+2.35%)
Aug 25, 2015 9.630 9.630 9.140 9.380 314,196 +0.12(+1.30%)
Aug 24, 2015 8.690 9.385 8.370 9.260 385,459 -0.10(-1.07%)
Aug 21, 2015 9.250 9.620 9.140 9.360 355,324 -0.09(-0.95%)
Aug 20, 2015 9.610 9.685 9.450 9.450 308,333 -0.29(-2.93%)
Aug 19, 2015 9.640 9.900 9.470 9.735 262,906 -0.01(-0.05%)
Aug 18, 2015 9.730 9.797 9.616 9.740 220,462 +0.00(+0.00%)
Aug 17, 2015 9.490 9.755 9.410 9.740 154,856 +0.18(+1.88%)
Aug 14, 2015 9.210 9.570 9.200 9.560 203,020 +0.33(+3.58%)
Aug 13, 2015 9.160 9.340 9.055 9.230 211,658 +0.09(+0.98%)
Aug 12, 2015 9.310 9.350 8.980 9.140 345,912 -0.36(-3.79%)
Aug 11, 2015 9.510 9.800 9.420 9.500 213,275 -0.15(-1.61%)
Aug 10, 2015 9.630 9.704 9.420 9.655 202,077 +0.02(+0.26%)
Aug 07, 2015 9.680 9.810 9.415 9.630 350,425 -0.07(-0.72%)
Aug 06, 2015 9.760 9.830 9.574 9.700 216,790 -0.06(-0.61%)
Aug 05, 2015 9.750 9.880 9.620 9.760 230,216 +0.13(+1.35%)
Aug 04, 2015 9.810 9.940 9.590 9.630 183,527 -0.20(-2.03%)
Aug 03, 2015 9.910 10.06 9.701 9.830 254,723 -0.12(-1.21%)
Jul 31, 2015 10.14 10.32 9.920 9.950 242,245 -0.15(-1.49%)
Jul 30, 2015 10.20 10.42 10.08 10.10 200,553 -0.12(-1.17%)
Jul 29, 2015 9.920 10.26 9.880 10.22 267,201 +0.29(+2.92%)
Jul 28, 2015 9.990 9.990 9.600 9.930 268,137 +0.01(+0.10%)
Jul 27, 2015 10.01 10.01 9.660 9.920 269,394 -0.08(-0.80%)
Jul 24, 2015 10.42 10.46 9.860 10.00 272,720 -0.39(-3.75%)
Jul 23, 2015 10.78 10.84 10.32 10.39 261,823 -0.39(-3.62%)
Jul 22, 2015 10.56 10.82 10.56 10.78 338,183 +0.13(+1.22%)
Jul 21, 2015 10.68 10.82 10.55 10.65 280,132 -0.05(-0.47%)
Jul 20, 2015 10.64 10.83 10.59 10.70 374,590 +0.07(+0.66%)
Jul 17, 2015 10.84 10.89 10.60 10.63 232,743 -0.17(-1.57%)
Jul 16, 2015 10.66 10.89 10.48 10.80 357,321 +0.27(+2.56%)
Jul 15, 2015 10.56 10.71 10.46 10.53 332,944 -0.07(-0.66%)
Jul 14, 2015 10.41 10.71 10.33 10.60 236,133 +0.17(+1.63%)
Jul 13, 2015 10.41 10.50 10.29 10.43 268,065 +0.07(+0.68%)
Jul 10, 2015 10.29 10.36 10.19 10.36 198,980 +0.21(+2.07%)
Jul 09, 2015 9.910 10.19 9.904 10.15 550,012 +0.40(+4.10%)
Jul 08, 2015 10.23 10.36 9.750 9.750 501,303 -0.55(-5.34%)
Jul 07, 2015 10.45 10.45 10.18 10.30 632,755 -0.16(-1.53%)
Jul 06, 2015 10.32 10.48 10.19 10.46 342,969 +0.02(+0.19%)
Jul 02, 2015 10.45 10.44 10.44 10.44 288,800 +0.01(+0.10%)
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.