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 )

10.15 -0.03 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2002 9.449 9.950 9.090 9.900 105,575 +0.40(+4.21%)
Aug 29, 2002 8.560 9.500 8.541 9.500 104,155 +1.04(+12.27%)
Aug 28, 2002 7.860 9.400 7.860 8.462 137,363 +0.68(+8.78%)
Aug 27, 2002 7.701 7.940 7.701 7.779 39,786 -0.04(-0.52%)
Aug 26, 2002 8.030 8.240 7.590 7.820 57,350 -0.12(-1.51%)
Aug 23, 2002 7.900 8.160 7.820 7.940 60,200 +0.00(+0.00%)
Aug 22, 2002 7.890 8.080 7.691 7.940 68,600 -0.06(-0.75%)
Aug 21, 2002 7.920 8.000 7.720 8.000 46,600 +0.14(+1.78%)
Aug 20, 2002 7.280 7.989 7.280 7.860 106,538 +0.98(+14.24%)
Aug 16, 2002 6.510 7.000 6.510 6.880 88,945 +0.37(+5.68%)
Aug 15, 2002 6.660 6.750 6.460 6.510 241,352 -0.02(-0.23%)
Aug 14, 2002 6.380 6.700 6.200 6.525 221,100 +0.28(+4.40%)
Aug 13, 2002 6.760 6.860 6.250 6.250 155,552 -0.51(-7.54%)
Aug 12, 2002 6.700 6.860 6.500 6.760 209,472 +0.82(+13.82%)
Aug 07, 2002 5.850 6.150 5.620 5.939 271,098 +0.56(+10.39%)
Aug 06, 2002 5.350 5.400 4.750 5.380 753,995 -0.07(-1.28%)
Aug 05, 2002 6.320 6.340 5.330 5.450 95,342 -0.49(-8.26%)
Aug 02, 2002 6.600 6.700 5.900 5.941 165,109 -0.52(-8.05%)
Aug 01, 2002 7.081 7.300 5.830 6.461 96,409 -0.65(-9.13%)
Jul 31, 2002 7.780 7.780 7.100 7.110 78,960 -0.54(-7.06%)
Jul 30, 2002 8.080 8.240 7.540 7.650 93,500 -0.35(-4.37%)
Jul 29, 2002 7.800 8.180 7.790 8.000 103,496 -0.55(-6.43%)
Jul 26, 2002 8.960 9.190 7.860 8.550 85,671 -0.35(-3.93%)
Jul 25, 2002 9.010 9.010 8.530 8.900 79,000 -0.20(-2.20%)
Jul 24, 2002 9.450 9.450 8.710 9.100 140,520 -0.42(-4.41%)
Jul 23, 2002 9.910 9.930 9.450 9.520 220,300 -0.38(-3.84%)
Jul 22, 2002 9.950 10.20 9.900 9.900 56,850 -0.18(-1.79%)
Jul 19, 2002 10.35 10.50 9.950 10.08 155,500 -0.39(-3.72%)
Jul 17, 2002 9.780 10.55 9.700 10.47 133,600 +0.68(+6.95%)
Jul 12, 2002 9.750 9.880 9.500 9.790 42,800 +0.24(+2.51%)
Jul 11, 2002 9.630 9.830 9.470 9.550 86,800 -0.20(-2.05%)
Jul 10, 2002 9.854 9.980 9.640 9.750 42,900 -0.14(-1.42%)
Jul 09, 2002 9.910 9.910 9.890 9.890 74,900 -0.02(-0.20%)
Jul 08, 2002 10.20 10.20 9.910 9.910 132,900 -0.29(-2.84%)
Jul 05, 2002 10.00 10.30 9.810 10.20 59,000 +0.25(+2.51%)
Jul 04, 2002 10.00 10.10 9.560 9.950 64,100 +0.00(+0.00%)
Jul 03, 2002 10.00 10.10 9.560 9.950 64,100 -0.05(-0.50%)
Jul 02, 2002 10.88 10.88 9.330 10.00 133,500 -0.89(-8.17%)
Jul 01, 2002 11.15 11.25 10.15 10.89 138,400 -0.27(-2.42%)
Jun 28, 2002 10.70 11.30 10.70 11.16 228,000 +0.19(+1.73%)
Jun 27, 2002 10.85 11.30 10.83 10.97 138,300 +0.14(+1.29%)
Jun 26, 2002 10.48 10.87 10.20 10.83 77,300 +0.11(+1.03%)
Jun 25, 2002 10.57 10.90 10.50 10.72 168,100 +0.42(+4.08%)
Jun 21, 2002 10.25 10.53 10.23 10.30 55,800 +0.05(+0.49%)
Jun 20, 2002 10.58 10.70 10.25 10.25 118,000 -0.33(-3.12%)
Jun 19, 2002 10.15 10.73 10.01 10.58 122,000 +0.29(+2.82%)
Jun 18, 2002 10.05 10.36 10.05 10.29 140,400 +0.07(+0.68%)
Jun 17, 2002 10.35 10.75 9.950 10.22 165,700 -0.28(-2.67%)
Jun 14, 2002 10.75 11.00 10.26 10.50 60,600 -0.40(-3.67%)
Jun 12, 2002 10.90 11.00 10.70 10.90 61,000 +0.00(+0.00%)
Jun 11, 2002 11.00 11.00 10.80 10.90 91,500 +0.00(+0.00%)
Jun 10, 2002 10.70 11.00 10.70 10.90 77,400 +0.02(+0.18%)
Jun 07, 2002 10.40 10.88 10.31 10.88 202,900 +0.23(+2.16%)
Jun 06, 2002 10.96 10.96 10.39 10.65 68,800 -0.30(-2.74%)
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.