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 )

9.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 28, 2010 2.700 2.710 2.610 2.670 41,806 -0.03(-1.11%)
May 27, 2010 2.670 2.750 2.610 2.700 125,998 +0.12(+4.65%)
May 26, 2010 2.750 2.820 2.560 2.580 207,758 -0.13(-4.80%)
May 25, 2010 2.610 2.720 2.610 2.710 69,794 +0.00(+0.00%)
May 24, 2010 2.700 2.800 2.630 2.710 86,048 +0.00(+0.00%)
May 21, 2010 2.610 2.810 2.560 2.710 157,256 +0.02(+0.74%)
May 20, 2010 2.750 2.890 2.660 2.690 213,350 -0.16(-5.61%)
May 19, 2010 2.830 3.000 2.750 2.850 148,132 +0.02(+0.71%)
May 18, 2010 3.080 3.100 2.780 2.830 237,076 -0.18(-5.98%)
May 17, 2010 2.770 3.040 2.740 3.010 161,781 +0.24(+8.66%)
May 14, 2010 2.890 2.890 2.700 2.770 140,426 -0.10(-3.48%)
May 13, 2010 3.100 3.100 2.840 2.870 214,392 -0.28(-8.89%)
May 12, 2010 2.850 3.190 2.800 3.150 300,146 +0.31(+10.92%)
May 11, 2010 2.820 2.850 2.770 2.840 148,535 +0.01(+0.35%)
May 10, 2010 2.775 2.840 2.630 2.830 483,533 +0.28(+10.98%)
May 07, 2010 2.620 2.670 2.500 2.550 292,173 -0.10(-3.77%)
May 06, 2010 2.650 2.800 2.570 2.650 286,028 +0.02(+0.76%)
May 05, 2010 2.615 2.800 2.610 2.630 211,976 -0.09(-3.31%)
May 04, 2010 2.780 2.840 2.700 2.720 237,607 -0.11(-3.89%)
May 03, 2010 2.920 3.000 2.750 2.830 539,270 -0.03(-1.05%)
Apr 30, 2010 3.090 3.090 2.855 2.860 305,575 -0.24(-7.74%)
Apr 29, 2010 3.020 3.100 2.840 3.100 374,289 +0.08(+2.65%)
Apr 28, 2010 3.080 3.300 2.650 3.020 785,846 -0.18(-5.63%)
Apr 27, 2010 3.410 3.450 3.200 3.200 235,195 -0.16(-4.76%)
Apr 26, 2010 3.350 3.400 3.350 3.360 249,789 +0.05(+1.51%)
Apr 23, 2010 3.200 3.330 3.140 3.310 260,207 +0.11(+3.44%)
Apr 22, 2010 3.080 3.200 3.050 3.200 204,742 +0.08(+2.56%)
Apr 21, 2010 3.160 3.170 3.060 3.120 82,555 -0.03(-0.95%)
Apr 20, 2010 3.200 3.210 3.060 3.150 192,554 -0.02(-0.63%)
Apr 19, 2010 3.080 3.250 3.010 3.170 287,490 +0.08(+2.59%)
Apr 16, 2010 3.370 3.370 2.850 3.090 579,316 -0.28(-8.31%)
Apr 15, 2010 3.500 3.500 3.350 3.370 659,341 -0.10(-2.88%)
Apr 14, 2010 3.180 3.660 3.180 3.470 360,999 +0.31(+9.81%)
Apr 13, 2010 3.090 3.200 3.080 3.160 207,201 +0.13(+4.29%)
Apr 12, 2010 2.950 3.070 2.950 3.030 515,410 +0.19(+6.69%)
Apr 09, 2010 2.750 2.850 2.700 2.840 166,053 +0.10(+3.65%)
Apr 08, 2010 2.680 2.760 2.610 2.740 176,395 +0.05(+1.86%)
Apr 07, 2010 2.630 2.730 2.620 2.690 196,573 +0.06(+2.28%)
Apr 06, 2010 2.560 2.630 2.500 2.630 74,277 +0.04(+1.54%)
Apr 05, 2010 2.490 2.610 2.460 2.590 166,090 +0.11(+4.44%)
Apr 01, 2010 2.510 2.480 2.480 2.480 60,400 -0.03(-1.20%)
Mar 31, 2010 2.600 2.630 2.500 2.510 121,841 -0.07(-2.71%)
Mar 30, 2010 2.580 2.630 2.532 2.580 57,737 +0.03(+1.18%)
Mar 29, 2010 2.520 2.680 2.515 2.550 162,482 +0.03(+1.19%)
Mar 26, 2010 2.530 2.540 2.450 2.520 65,950 +0.01(+0.40%)
Mar 25, 2010 2.510 2.580 2.410 2.510 163,987 +0.00(+0.00%)
Mar 24, 2010 2.680 2.680 2.500 2.510 232,188 -0.18(-6.69%)
Mar 23, 2010 2.690 2.750 2.640 2.690 142,224 +0.01(+0.37%)
Mar 22, 2010 2.690 2.700 2.600 2.680 175,055 -0.04(-1.47%)
Mar 19, 2010 2.530 2.730 2.510 2.720 376,863 +0.21(+8.37%)
Mar 18, 2010 2.550 2.590 2.450 2.510 113,558 -0.04(-1.57%)
Mar 17, 2010 2.600 2.620 2.530 2.550 91,192 -0.04(-1.54%)
Mar 16, 2010 2.580 2.590 2.512 2.590 92,200 +0.01(+0.39%)
Mar 15, 2010 2.560 2.580 2.460 2.580 127,035 +0.00(+0.00%)
Mar 12, 2010 2.580 2.650 2.520 2.580 223,244 +0.01(+0.39%)
Mar 11, 2010 2.460 2.580 2.410 2.570 166,211 +0.11(+4.47%)
Mar 10, 2010 2.510 2.660 2.400 2.460 284,486 -0.05(-1.99%)
Mar 09, 2010 2.390 2.510 2.370 2.510 229,570 +0.15(+6.36%)
Mar 08, 2010 2.270 2.380 2.230 2.360 166,918 +0.10(+4.42%)
Mar 05, 2010 2.180 2.280 2.100 2.260 208,853 +0.09(+4.15%)
Mar 04, 2010 2.160 2.175 2.050 2.170 285,377 +0.02(+0.93%)
Mar 03, 2010 2.150 2.180 2.110 2.150 199,660 +0.00(+0.00%)
Mar 02, 2010 2.130 2.150 2.090 2.150 204,393 +0.02(+0.94%)
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.