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

Flowserve Corp (NY: FLS )

47.90 -0.38 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2003 5.498 5.509 5.421 5.437 450,423 -0.04(-0.73%)
Oct 30, 2003 5.424 5.525 5.405 5.477 1,231,233 +0.07(+1.38%)
Oct 29, 2003 5.249 5.416 5.235 5.403 1,302,353 +0.15(+2.94%)
Oct 28, 2003 5.156 5.249 5.148 5.249 1,387,772 +0.09(+1.80%)
Oct 27, 2003 5.153 5.251 5.116 5.156 952,400 +0.03(+0.57%)
Oct 24, 2003 5.116 5.156 5.076 5.126 1,133,773 -0.01(-0.16%)
Oct 23, 2003 5.076 5.211 5.055 5.134 1,705,740 -0.05(-0.92%)
Oct 22, 2003 5.171 5.262 5.023 5.182 2,516,654 +0.01(+0.21%)
Oct 21, 2003 5.567 5.567 5.065 5.171 4,171,218 -0.57(-9.91%)
Oct 20, 2003 5.674 5.793 5.658 5.740 1,044,592 +0.11(+1.98%)
Oct 17, 2003 5.823 5.823 5.629 5.629 1,187,960 -0.15(-2.53%)
Oct 16, 2003 5.780 5.780 5.756 5.775 1,085,231 +0.00(+0.05%)
Oct 15, 2003 5.854 5.860 5.738 5.772 1,481,845 -0.07(-1.27%)
Oct 14, 2003 5.846 5.884 5.746 5.846 1,007,715 +0.05(+0.92%)
Oct 13, 2003 5.634 5.868 5.700 5.793 1,300,471 +0.16(+2.83%)
Oct 10, 2003 5.684 5.727 5.626 5.634 1,126,247 -0.04(-0.66%)
Oct 09, 2003 5.684 5.740 5.610 5.671 1,430,669 +0.03(+0.47%)
Oct 08, 2003 5.660 5.674 5.621 5.645 1,905,552 -0.02(-0.28%)
Oct 07, 2003 5.621 5.700 5.613 5.660 2,301,790 +0.03(+0.47%)
Oct 06, 2003 5.581 5.674 5.581 5.634 976,859 +0.03(+0.47%)
Oct 03, 2003 5.528 5.639 5.514 5.607 2,255,506 +0.11(+1.93%)
Oct 02, 2003 5.501 5.546 5.485 5.501 1,974,414 -0.11(-1.94%)
Oct 01, 2003 5.451 5.647 5.451 5.610 1,082,974 +0.22(+3.99%)
Sep 30, 2003 5.501 5.501 5.304 5.395 1,354,658 -0.15(-2.64%)
Sep 29, 2003 5.482 5.602 5.451 5.541 1,546,944 +0.06(+1.07%)
Sep 26, 2003 5.751 5.751 5.451 5.482 1,852,495 -0.27(-4.76%)
Sep 25, 2003 5.937 5.937 5.746 5.756 1,246,661 -0.16(-2.65%)
Sep 24, 2003 6.006 6.033 5.905 5.913 2,456,823 -0.10(-1.64%)
Sep 23, 2003 5.828 6.075 5.860 6.011 1,466,793 +0.18(+3.15%)
Sep 22, 2003 5.881 5.889 5.817 5.828 712,700 -0.10(-1.66%)
Sep 19, 2003 5.807 5.940 5.807 5.926 1,709,879 +0.11(+1.83%)
Sep 18, 2003 5.700 5.825 5.684 5.820 608,843 +0.13(+2.24%)
Sep 17, 2003 5.719 5.767 5.650 5.692 480,903 -0.05(-0.93%)
Sep 16, 2003 5.666 5.746 5.631 5.746 594,544 +0.09(+1.50%)
Sep 15, 2003 5.581 5.703 5.581 5.660 1,019,756 +0.05(+0.95%)
Sep 12, 2003 5.530 5.634 5.477 5.607 755,974 +0.02(+0.43%)
Sep 11, 2003 5.666 5.666 5.501 5.583 2,499,720 -0.10(-1.68%)
Sep 10, 2003 5.828 5.831 5.631 5.679 1,063,406 -0.16(-2.78%)
Sep 09, 2003 5.852 5.929 5.807 5.841 756,727 -0.03(-0.54%)
Sep 08, 2003 5.780 5.950 5.780 5.873 790,217 +0.07(+1.28%)
Sep 05, 2003 5.884 5.929 5.796 5.799 465,475 -0.10(-1.67%)
Sep 04, 2003 5.900 5.966 5.823 5.897 918,533 -0.02(-0.27%)
Sep 03, 2003 5.618 6.019 5.618 5.913 2,544,876 +0.28(+4.95%)
Sep 02, 2003 5.660 5.711 5.581 5.634 1,967,264 +0.04(+0.71%)
Aug 29, 2003 5.435 5.629 5.435 5.594 1,212,419 +0.13(+2.43%)
Aug 28, 2003 5.512 5.514 5.397 5.461 809,408 -0.05(-0.92%)
Aug 27, 2003 5.498 5.546 5.472 5.512 1,403,952 +0.04(+0.73%)
Aug 26, 2003 5.435 5.474 5.384 5.472 1,139,041 +0.05(+0.93%)
Aug 25, 2003 5.435 5.466 5.408 5.421 1,017,122 -0.01(-0.10%)
Aug 22, 2003 5.594 5.613 5.424 5.427 1,177,800 -0.14(-2.53%)
Aug 21, 2003 5.607 5.724 5.536 5.567 1,516,840 -0.00(-0.05%)
Aug 20, 2003 5.514 5.629 5.453 5.570 2,191,536 +0.02(+0.43%)
Aug 19, 2003 5.381 5.575 5.342 5.546 2,634,434 +0.34(+6.48%)
Aug 18, 2003 5.174 5.222 5.097 5.209 1,934,903 +0.06(+1.19%)
Aug 15, 2003 4.983 5.158 4.970 5.148 480,151 +0.15(+2.98%)
Aug 14, 2003 4.972 5.063 4.903 4.999 949,389 +0.04(+0.75%)
Aug 13, 2003 4.916 5.001 4.911 4.962 897,837 +0.05(+0.97%)
Aug 12, 2003 4.842 4.943 4.842 4.914 813,547 +0.05(+1.04%)
Aug 11, 2003 4.831 4.932 4.799 4.863 684,855 +0.04(+0.83%)
Aug 08, 2003 4.829 4.916 4.781 4.823 592,662 +0.01(+0.11%)
Aug 07, 2003 4.884 4.895 4.754 4.818 803,011 -0.04(-0.82%)
Aug 06, 2003 4.924 4.924 4.807 4.858 1,080,339 -0.07(-1.46%)
Aug 05, 2003 5.134 5.140 4.866 4.930 1,708,750 -0.20(-3.94%)
Aug 04, 2003 5.071 5.179 5.017 5.132 1,576,295 +0.08(+1.63%)
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.