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 (%)
Dec 31, 2014 8.330 8.240 8.240 8.240 251,400 -0.04(-0.48%)
Dec 30, 2014 8.250 8.400 8.170 8.280 145,358 -0.02(-0.24%)
Dec 29, 2014 8.310 8.350 8.210 8.300 99,913 -0.01(-0.12%)
Dec 26, 2014 8.140 8.330 8.040 8.310 166,090 +0.24(+2.97%)
Dec 24, 2014 7.940 8.070 8.070 8.070 76,400 +0.18(+2.28%)
Dec 23, 2014 8.040 8.040 7.830 7.890 73,168 -0.09(-1.13%)
Dec 22, 2014 8.100 8.110 7.800 7.980 115,412 -0.07(-0.87%)
Dec 19, 2014 8.160 8.200 8.027 8.050 305,432 -0.11(-1.35%)
Dec 18, 2014 8.010 8.180 7.840 8.160 139,157 +0.24(+3.03%)
Dec 17, 2014 7.350 7.920 7.350 7.920 229,215 +0.55(+7.46%)
Dec 16, 2014 7.400 7.580 7.300 7.370 177,678 -0.02(-0.27%)
Dec 15, 2014 7.550 7.600 7.359 7.390 173,821 -0.10(-1.34%)
Dec 12, 2014 7.500 7.660 7.290 7.490 234,316 -0.05(-0.66%)
Dec 11, 2014 7.640 7.771 7.510 7.540 195,746 -0.03(-0.40%)
Dec 10, 2014 8.130 8.180 7.540 7.570 308,763 -0.56(-6.89%)
Dec 09, 2014 7.970 8.250 7.810 8.130 179,516 +0.18(+2.26%)
Dec 08, 2014 7.880 8.030 7.858 7.950 233,618 +0.09(+1.15%)
Dec 05, 2014 7.620 8.000 7.620 7.860 204,326 +0.16(+2.08%)
Dec 04, 2014 7.950 7.950 7.680 7.700 163,751 -0.25(-3.14%)
Dec 03, 2014 7.800 8.000 7.711 7.950 179,647 +0.05(+0.63%)
Dec 02, 2014 7.910 8.190 7.600 7.900 338,552 -0.12(-1.50%)
Dec 01, 2014 8.400 8.550 8.020 8.020 353,592 -0.53(-6.20%)
Nov 28, 2014 8.690 8.750 8.540 8.550 115,496 -0.14(-1.67%)
Nov 26, 2014 8.550 8.695 8.695 8.695 265,400 +0.18(+2.05%)
Nov 25, 2014 8.510 8.650 8.460 8.520 143,121 +0.01(+0.12%)
Nov 24, 2014 8.480 8.700 8.450 8.510 227,098 +0.07(+0.83%)
Nov 21, 2014 8.660 8.660 8.370 8.440 157,783 -0.07(-0.82%)
Nov 20, 2014 8.430 8.560 8.130 8.510 206,341 +0.01(+0.12%)
Nov 19, 2014 8.680 8.680 8.500 8.500 146,998 -0.15(-1.73%)
Nov 18, 2014 8.660 8.760 8.500 8.650 175,992 +0.01(+0.12%)
Nov 17, 2014 8.990 9.050 8.605 8.640 267,914 -0.35(-3.89%)
Nov 14, 2014 9.050 9.110 8.870 8.990 214,430 -0.02(-0.22%)
Nov 13, 2014 9.100 9.310 8.950 9.010 347,336 -0.02(-0.22%)
Nov 12, 2014 8.930 9.120 8.640 9.030 760,866 +0.19(+2.15%)
Nov 11, 2014 8.530 9.040 8.490 8.840 798,792 +0.33(+3.88%)
Nov 10, 2014 8.310 8.510 8.160 8.510 324,495 +0.22(+2.65%)
Nov 07, 2014 7.900 8.392 7.865 8.290 371,236 +0.37(+4.67%)
Nov 06, 2014 7.990 8.060 7.835 7.920 120,037 -0.04(-0.50%)
Nov 05, 2014 8.060 8.090 7.820 7.960 225,413 -0.07(-0.87%)
Nov 04, 2014 8.010 8.100 7.940 8.030 187,602 +0.02(+0.25%)
Nov 03, 2014 7.970 8.030 7.710 8.010 308,129 -0.02(-0.25%)
Oct 31, 2014 8.170 8.199 7.880 8.030 424,357 +0.03(+0.37%)
Oct 30, 2014 7.870 8.140 7.870 8.000 276,672 +0.08(+1.01%)
Oct 29, 2014 8.480 8.600 7.800 7.920 279,644 -0.48(-5.71%)
Oct 28, 2014 8.040 8.550 7.395 8.400 418,532 +0.12(+1.45%)
Oct 27, 2014 8.020 8.340 7.970 8.280 244,764 +0.31(+3.89%)
Oct 24, 2014 8.040 8.130 7.900 7.970 172,475 -0.03(-0.38%)
Oct 23, 2014 7.850 8.190 7.560 8.000 276,486 +0.23(+2.96%)
Oct 22, 2014 7.780 7.900 7.680 7.770 173,343 +0.02(+0.26%)
Oct 21, 2014 7.640 7.810 7.530 7.750 200,029 +0.17(+2.24%)
Oct 20, 2014 7.590 7.790 7.450 7.580 278,428 -0.06(-0.79%)
Oct 17, 2014 7.980 7.980 7.630 7.640 130,582 -0.20(-2.49%)
Oct 16, 2014 7.780 8.050 7.440 7.835 217,204 -0.02(-0.25%)
Oct 15, 2014 7.320 7.890 7.320 7.855 341,123 +0.40(+5.29%)
Oct 14, 2014 7.550 7.760 7.240 7.460 344,951 -0.38(-4.85%)
Oct 13, 2014 7.930 8.200 7.760 7.840 418,903 -0.13(-1.63%)
Oct 10, 2014 8.010 8.300 7.970 7.970 249,176 -0.12(-1.48%)
Oct 09, 2014 8.220 8.290 8.040 8.090 227,358 -0.16(-1.94%)
Oct 08, 2014 8.130 8.405 8.130 8.250 386,087 +0.03(+0.36%)
Oct 07, 2014 8.250 8.580 8.110 8.220 450,087 -0.13(-1.56%)
Oct 06, 2014 8.320 8.605 8.080 8.350 466,561 +0.12(+1.46%)
Oct 03, 2014 8.470 8.470 7.920 8.230 306,545 -0.02(-0.24%)
Oct 02, 2014 7.670 8.450 7.670 8.250 772,547 +0.61(+7.98%)
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.