Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Oct 31, 2002 7.010 7.130 6.700 6.900 94,300 -0.10(-1.43%)
Oct 30, 2002 6.970 7.120 6.970 7.000 50,900 -0.15(-2.10%)
Oct 29, 2002 7.500 7.510 6.940 7.150 81,500 -0.27(-3.64%)
Oct 28, 2002 7.370 7.800 7.370 7.420 85,000 -0.08(-1.07%)
Oct 25, 2002 7.330 7.550 7.330 7.500 75,009 +0.17(+2.32%)
Oct 24, 2002 7.420 7.600 7.330 7.330 175,799 -0.11(-1.48%)
Oct 23, 2002 7.340 7.550 7.250 7.440 132,800 -0.06(-0.80%)
Oct 22, 2002 7.700 7.700 7.300 7.500 321,800 +0.15(+2.04%)
Oct 21, 2002 7.559 7.700 7.341 7.350 180,800 -0.10(-1.34%)
Oct 18, 2002 7.540 7.650 7.260 7.450 114,220 -0.20(-2.61%)
Oct 17, 2002 7.200 7.730 7.200 7.650 115,600 +0.54(+7.59%)
Oct 16, 2002 7.000 7.050 6.890 7.110 70,800 +0.20(+2.89%)
Oct 15, 2002 6.530 7.130 6.509 6.910 199,700 +0.56(+8.82%)
Oct 14, 2002 6.360 6.500 6.190 6.350 76,700 +0.01(+0.16%)
Oct 11, 2002 5.950 6.570 5.920 6.340 111,892 +0.18(+2.96%)
Oct 10, 2002 6.220 6.230 5.830 6.158 122,290 -0.13(-2.10%)
Oct 09, 2002 6.350 6.350 5.910 6.290 116,500 -0.01(-0.16%)
Oct 08, 2002 6.052 6.110 5.940 6.300 122,100 +0.25(+4.13%)
Oct 07, 2002 6.030 6.300 5.750 6.050 157,500 +0.01(+0.17%)
Oct 04, 2002 6.160 6.170 5.800 6.040 344,232 -0.16(-2.58%)
Oct 03, 2002 6.810 6.940 6.170 6.200 66,500 -0.70(-10.14%)
Oct 02, 2002 6.620 7.190 6.550 6.900 127,900 +0.15(+2.22%)
Oct 01, 2002 6.790 7.050 5.900 6.750 170,479 -0.21(-3.02%)
Sep 30, 2002 7.250 7.250 6.690 6.960 57,694 -0.15(-2.11%)
Sep 27, 2002 6.951 7.340 6.950 7.110 26,200 +0.11(+1.57%)
Sep 26, 2002 7.099 7.190 6.942 7.000 58,200 -0.10(-1.41%)
Sep 25, 2002 6.989 7.100 6.520 7.100 43,500 +0.20(+2.90%)
Sep 24, 2002 6.409 6.921 6.230 6.900 25,500 +0.48(+7.48%)
Sep 23, 2002 6.950 6.950 6.410 6.420 72,000 -0.30(-4.46%)
Sep 20, 2002 7.220 7.250 6.720 6.720 164,900 -0.23(-3.31%)
Sep 19, 2002 7.860 7.951 6.770 6.950 640,400 -0.94(-11.91%)
Sep 18, 2002 8.290 8.330 7.860 7.890 38,900 -0.53(-6.29%)
Sep 17, 2002 8.690 8.790 8.230 8.420 23,200 -0.15(-1.75%)
Sep 16, 2002 8.640 8.819 8.570 8.570 21,700 +0.01(+0.12%)
Sep 13, 2002 8.010 8.630 8.010 8.560 43,700 +0.47(+5.81%)
Sep 12, 2002 8.110 8.160 8.000 8.090 30,700 -0.07(-0.86%)
Sep 11, 2002 8.100 8.420 8.000 8.160 50,000 +0.16(+2.00%)
Sep 10, 2002 7.890 8.100 7.890 8.000 49,600 +0.13(+1.65%)
Sep 09, 2002 8.330 8.330 7.680 7.870 50,790 -0.47(-5.64%)
Sep 06, 2002 8.229 8.729 8.150 8.340 60,250 +0.11(+1.34%)
Sep 05, 2002 8.810 8.900 8.200 8.230 57,417 -0.62(-7.01%)
Sep 04, 2002 8.680 9.090 8.640 8.850 80,416 +0.12(+1.37%)
Sep 03, 2002 9.150 9.380 8.450 8.730 161,586 -1.17(-11.82%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.