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 )

9.280 +0.130 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 5.070 5.070 4.960 4.970 164,365 -0.08(-1.58%)
Mar 27, 2013 5.020 5.060 4.960 5.050 232,614 +0.01(+0.20%)
Mar 26, 2013 5.090 5.110 5.000 5.040 113,251 -0.01(-0.20%)
Mar 25, 2013 4.950 5.100 4.940 5.050 155,337 +0.08(+1.61%)
Mar 22, 2013 5.100 5.100 4.930 4.970 63,175 -0.12(-2.36%)
Mar 21, 2013 5.070 5.090 5.010 5.090 63,054 +0.00(+0.00%)
Mar 20, 2013 5.050 5.100 5.010 5.090 109,341 +0.06(+1.19%)
Mar 19, 2013 4.910 5.040 4.890 5.030 136,251 +0.11(+2.24%)
Mar 18, 2013 5.000 5.000 4.630 4.920 156,359 -0.12(-2.38%)
Mar 15, 2013 5.080 5.080 4.980 5.040 150,646 -0.02(-0.40%)
Mar 14, 2013 5.030 5.120 5.000 5.060 72,617 +0.03(+0.60%)
Mar 13, 2013 5.020 5.080 4.860 5.030 114,415 +0.00(+0.00%)
Mar 12, 2013 5.110 5.120 4.990 5.030 75,316 -0.07(-1.37%)
Mar 11, 2013 4.910 5.100 4.910 5.100 140,247 +0.20(+4.08%)
Mar 08, 2013 4.840 4.980 4.750 4.900 206,105 +0.13(+2.73%)
Mar 07, 2013 4.720 4.850 4.690 4.770 103,615 +0.06(+1.27%)
Mar 06, 2013 4.690 4.710 4.470 4.710 105,330 +0.07(+1.51%)
Mar 05, 2013 4.520 4.740 4.430 4.640 115,513 +0.17(+3.80%)
Mar 04, 2013 4.520 4.580 4.405 4.470 108,281 -0.04(-0.89%)
Mar 01, 2013 4.290 4.560 4.290 4.510 212,029 +0.21(+4.88%)
Feb 28, 2013 4.320 4.410 4.281 4.300 175,505 -0.02(-0.46%)
Feb 27, 2013 4.290 4.400 4.270 4.320 79,889 +0.02(+0.47%)
Feb 26, 2013 4.230 4.330 4.230 4.300 96,108 +0.10(+2.38%)
Feb 25, 2013 4.350 4.360 4.200 4.200 97,934 -0.10(-2.33%)
Feb 22, 2013 4.300 4.330 4.280 4.300 103,007 +0.05(+1.18%)
Feb 21, 2013 4.230 4.300 4.200 4.250 102,491 +0.02(+0.47%)
Feb 20, 2013 4.340 4.350 4.230 4.230 132,253 -0.12(-2.76%)
Feb 19, 2013 4.190 4.350 4.100 4.350 182,120 +0.14(+3.33%)
Feb 15, 2013 4.330 4.330 4.180 4.210 143,072 -0.07(-1.64%)
Feb 14, 2013 4.130 4.390 4.130 4.280 196,061 +0.15(+3.63%)
Feb 13, 2013 4.100 4.155 4.060 4.130 203,867 +0.05(+1.23%)
Feb 12, 2013 4.000 4.140 3.990 4.080 146,473 +0.09(+2.26%)
Feb 11, 2013 4.000 4.049 3.980 3.990 102,714 -0.01(-0.25%)
Feb 08, 2013 3.990 4.030 3.960 4.000 135,997 +0.04(+1.01%)
Feb 07, 2013 3.870 4.010 3.850 3.960 195,430 +0.07(+1.80%)
Feb 06, 2013 3.790 3.910 3.780 3.890 121,361 +0.06(+1.57%)
Feb 04, 2013 4.000 4.030 3.800 3.830 187,260 -0.18(-4.49%)
Feb 01, 2013 4.100 4.190 3.970 4.010 169,807 -0.01(-0.25%)
Jan 31, 2013 3.730 4.119 3.690 4.020 412,224 +0.30(+8.06%)
Jan 30, 2013 3.730 3.780 3.700 3.720 54,270 -0.03(-0.80%)
Jan 29, 2013 3.720 3.760 3.670 3.750 35,603 +0.01(+0.27%)
Jan 28, 2013 3.750 3.800 3.710 3.740 97,375 -0.02(-0.53%)
Jan 25, 2013 3.810 3.810 3.730 3.760 73,659 -0.01(-0.27%)
Jan 24, 2013 3.750 3.790 3.740 3.770 78,282 +0.03(+0.80%)
Jan 23, 2013 3.770 3.780 3.740 3.740 89,787 -0.02(-0.53%)
Jan 22, 2013 3.730 3.780 3.710 3.760 213,701 +0.07(+1.90%)
Jan 18, 2013 3.690 3.730 3.660 3.690 33,154 -0.01(-0.27%)
Jan 17, 2013 3.580 3.720 3.450 3.700 202,949 +0.14(+3.93%)
Jan 16, 2013 3.670 3.735 3.550 3.560 48,003 -0.12(-3.26%)
Jan 15, 2013 3.620 3.710 3.600 3.680 62,394 +0.07(+1.94%)
Jan 14, 2013 3.710 3.750 3.600 3.610 68,881 -0.07(-1.90%)
Jan 11, 2013 3.740 3.740 3.650 3.680 37,777 -0.03(-0.81%)
Jan 10, 2013 3.720 3.750 3.630 3.710 45,954 +0.02(+0.54%)
Jan 09, 2013 3.670 3.710 3.610 3.690 37,053 +0.04(+1.10%)
Jan 08, 2013 3.620 3.690 3.570 3.650 36,677 +0.02(+0.55%)
Jan 07, 2013 3.710 3.710 3.590 3.630 51,836 -0.08(-2.16%)
Jan 04, 2013 3.690 3.770 3.620 3.710 59,792 +0.02(+0.54%)
Jan 03, 2013 3.800 3.810 3.640 3.690 102,851 -0.09(-2.38%)
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.