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 +0.390 (+4.38%)
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 (%)
Jan 31, 2011 2.900 2.980 2.720 2.740 344,344 -0.11(-3.86%)
Jan 28, 2011 2.980 3.100 2.750 2.850 598,211 +0.05(+1.79%)
Jan 27, 2011 2.850 2.950 2.730 2.800 857,828 +0.25(+9.80%)
Jan 26, 2011 2.380 2.550 2.350 2.550 132,877 +0.18(+7.59%)
Jan 25, 2011 2.240 2.390 2.190 2.370 119,515 +0.13(+5.80%)
Jan 24, 2011 2.270 2.320 2.180 2.240 171,796 -0.02(-0.88%)
Jan 21, 2011 2.410 2.420 2.240 2.260 164,359 -0.14(-5.83%)
Jan 20, 2011 2.450 2.450 2.400 2.400 149,154 -0.07(-2.83%)
Jan 19, 2011 2.510 2.520 2.410 2.470 88,954 -0.03(-1.20%)
Jan 18, 2011 2.560 2.560 2.450 2.500 94,542 -0.05(-1.96%)
Jan 14, 2011 2.590 2.590 2.500 2.550 127,480 -0.02(-0.78%)
Jan 13, 2011 2.660 2.660 2.490 2.570 249,104 -0.08(-3.02%)
Jan 12, 2011 2.550 2.650 2.510 2.650 95,670 +0.12(+4.74%)
Jan 11, 2011 2.480 2.530 2.480 2.530 108,104 +0.05(+2.02%)
Jan 10, 2011 2.480 2.500 2.400 2.480 185,427 -0.03(-1.20%)
Jan 07, 2011 2.580 2.620 2.400 2.510 224,613 -0.07(-2.71%)
Jan 06, 2011 2.640 2.670 2.560 2.580 120,862 -0.05(-1.90%)
Jan 05, 2011 2.600 2.700 2.590 2.630 106,421 +0.04(+1.54%)
Jan 04, 2011 2.620 2.630 2.550 2.590 151,816 -0.03(-1.15%)
Jan 03, 2011 2.700 2.740 2.610 2.620 167,668 -0.07(-2.60%)
Dec 31, 2010 2.700 2.750 2.620 2.690 158,099 -0.03(-1.10%)
Dec 30, 2010 2.770 2.840 2.710 2.720 135,286 -0.09(-3.20%)
Dec 29, 2010 2.840 2.880 2.750 2.810 114,447 -0.04(-1.40%)
Dec 28, 2010 2.910 2.970 2.790 2.850 210,874 -0.05(-1.72%)
Dec 27, 2010 2.780 3.040 2.760 2.900 411,449 +0.17(+6.03%)
Dec 23, 2010 2.580 2.750 2.580 2.735 231,940 +0.17(+6.42%)
Dec 22, 2010 2.490 2.660 2.490 2.570 338,554 +0.07(+2.80%)
Dec 21, 2010 2.470 2.500 2.440 2.500 110,065 +0.05(+2.04%)
Dec 20, 2010 2.460 2.510 2.430 2.450 238,623 +0.00(+0.00%)
Dec 17, 2010 2.480 2.480 2.440 2.450 230,562 -0.02(-0.81%)
Dec 16, 2010 2.430 2.480 2.400 2.470 192,147 +0.04(+1.65%)
Dec 15, 2010 2.460 2.470 2.400 2.430 189,430 -0.02(-0.82%)
Dec 14, 2010 2.400 2.480 2.380 2.450 279,551 +0.05(+2.08%)
Dec 13, 2010 2.270 2.440 2.270 2.400 325,201 +0.10(+4.35%)
Dec 10, 2010 2.220 2.310 2.180 2.300 213,706 +0.09(+4.07%)
Dec 09, 2010 2.160 2.210 2.140 2.210 385,598 +0.06(+2.79%)
Dec 08, 2010 2.110 2.150 2.100 2.150 175,459 +0.06(+2.87%)
Dec 07, 2010 2.100 2.130 2.070 2.090 310,223 -0.01(-0.48%)
Dec 06, 2010 2.070 2.100 2.040 2.100 203,812 +0.01(+0.48%)
Dec 03, 2010 2.060 2.090 1.990 2.090 175,757 +0.02(+0.97%)
Dec 02, 2010 2.050 2.070 2.010 2.070 130,669 +0.03(+1.47%)
Dec 01, 2010 2.020 2.050 1.980 2.040 330,850 +0.05(+2.51%)
Nov 30, 2010 2.060 2.150 1.990 1.990 922,500 -0.09(-4.33%)
Nov 29, 2010 2.040 2.150 2.020 2.080 363,840 +0.07(+3.48%)
Nov 26, 2010 2.020 2.040 1.970 2.010 130,445 -0.01(-0.50%)
Nov 24, 2010 2.030 2.020 2.020 2.020 181,971 -0.02(-0.98%)
Nov 23, 2010 2.050 2.070 1.960 2.040 276,222 -0.04(-1.92%)
Nov 22, 2010 2.100 2.140 2.010 2.080 288,489 -0.04(-1.89%)
Nov 19, 2010 2.110 2.170 2.100 2.120 229,133 +0.01(+0.47%)
Nov 18, 2010 2.180 2.180 2.100 2.110 125,218 +0.00(+0.00%)
Nov 17, 2010 2.170 2.220 2.100 2.110 224,594 -0.07(-3.21%)
Nov 16, 2010 2.200 2.200 2.060 2.180 311,797 -0.01(-0.46%)
Nov 15, 2010 2.100 2.200 2.090 2.190 205,091 +0.11(+5.29%)
Nov 12, 2010 2.020 2.130 2.000 2.080 229,530 +0.03(+1.46%)
Nov 11, 2010 2.110 2.120 2.010 2.050 222,061 -0.09(-4.21%)
Nov 10, 2010 2.160 2.190 2.040 2.140 119,866 -0.01(-0.47%)
Nov 09, 2010 2.170 2.190 2.110 2.150 228,082 -0.01(-0.46%)
Nov 08, 2010 2.010 2.190 2.000 2.160 190,537 +0.15(+7.46%)
Nov 05, 2010 1.970 2.030 1.900 2.010 238,592 +0.05(+2.55%)
Nov 04, 2010 1.890 1.960 1.850 1.960 319,620 +0.10(+5.38%)
Nov 03, 2010 1.850 1.870 1.830 1.860 179,133 +0.01(+0.54%)
Nov 02, 2010 1.840 1.850 1.780 1.850 133,782 +0.05(+2.78%)
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.