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 )

8.900 -0.220 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2007 8.230 8.390 7.960 8.090 523,988 -0.09(-1.10%)
Apr 27, 2007 8.310 8.500 8.120 8.180 429,499 -0.17(-2.04%)
Apr 26, 2007 8.400 8.810 8.280 8.350 501,068 +0.04(+0.48%)
Apr 25, 2007 8.130 8.350 8.000 8.310 591,128 +0.26(+3.23%)
Apr 24, 2007 8.170 8.260 7.980 8.050 337,527 -0.07(-0.86%)
Apr 23, 2007 8.080 8.230 7.950 8.120 346,142 +0.04(+0.50%)
Apr 20, 2007 8.330 8.360 7.980 8.080 285,584 -0.13(-1.58%)
Apr 19, 2007 8.420 8.420 8.150 8.210 184,706 -0.27(-3.18%)
Apr 18, 2007 8.550 8.560 8.390 8.480 150,209 -0.07(-0.82%)
Apr 17, 2007 8.430 8.580 8.310 8.550 189,287 +0.10(+1.18%)
Apr 16, 2007 8.560 8.560 8.420 8.450 160,148 -0.05(-0.59%)
Apr 13, 2007 8.320 8.510 8.310 8.500 219,225 +0.19(+2.29%)
Apr 12, 2007 8.250 8.330 8.100 8.310 133,551 +0.07(+0.85%)
Apr 11, 2007 7.950 8.310 7.910 8.240 381,207 +0.32(+4.04%)
Apr 10, 2007 7.790 7.990 7.790 7.920 119,726 +0.12(+1.54%)
Apr 09, 2007 7.880 7.940 7.770 7.800 239,668 -0.08(-1.02%)
Apr 05, 2007 7.960 7.960 7.860 7.880 116,035 -0.11(-1.38%)
Apr 04, 2007 7.940 8.000 7.860 7.990 151,048 +0.08(+1.01%)
Apr 03, 2007 8.000 8.010 7.860 7.910 146,715 -0.07(-0.88%)
Apr 02, 2007 7.810 8.010 7.780 7.980 151,380 +0.20(+2.57%)
Mar 30, 2007 7.750 7.830 7.690 7.780 132,862 +0.02(+0.26%)
Mar 29, 2007 7.860 7.860 7.600 7.760 122,869 -0.02(-0.26%)
Mar 28, 2007 7.830 7.860 7.700 7.780 304,984 -0.07(-0.89%)
Mar 27, 2007 7.820 7.930 7.770 7.850 138,175 -0.03(-0.38%)
Mar 26, 2007 7.900 8.000 7.720 7.880 224,066 -0.04(-0.51%)
Mar 23, 2007 7.800 7.970 7.710 7.920 249,053 +0.16(+2.06%)
Mar 22, 2007 7.450 7.790 7.450 7.760 355,015 +0.40(+5.43%)
Mar 21, 2007 7.300 7.430 7.200 7.360 81,620 +0.08(+1.10%)
Mar 20, 2007 7.170 7.290 7.110 7.280 80,134 +0.12(+1.68%)
Mar 19, 2007 7.110 7.320 7.010 7.160 159,675 +0.11(+1.56%)
Mar 16, 2007 7.340 7.340 7.020 7.050 292,874 -0.30(-4.08%)
Mar 15, 2007 7.220 7.410 7.220 7.350 211,899 +0.15(+2.08%)
Mar 14, 2007 7.200 7.360 7.170 7.200 178,580 +0.01(+0.14%)
Mar 13, 2007 7.710 7.690 7.170 7.190 230,320 -0.52(-6.74%)
Mar 12, 2007 7.580 7.710 7.541 7.710 147,823 +0.13(+1.72%)
Mar 09, 2007 7.450 7.600 7.390 7.580 277,733 +0.15(+2.02%)
Mar 08, 2007 7.670 7.740 7.380 7.430 258,291 -0.20(-2.62%)
Mar 07, 2007 7.740 7.810 7.570 7.630 485,345 -0.12(-1.55%)
Mar 06, 2007 7.250 7.870 7.250 7.750 629,817 +0.60(+8.39%)
Mar 05, 2007 7.350 7.500 7.150 7.150 230,081 -0.49(-6.41%)
Mar 02, 2007 7.510 7.920 7.510 7.640 687,909 +0.03(+0.39%)
Mar 01, 2007 7.150 7.610 7.000 7.610 412,625 +0.30(+4.10%)
Feb 28, 2007 7.290 7.420 6.740 7.310 491,302 -0.04(-0.54%)
Feb 27, 2007 7.410 7.530 7.100 7.350 329,118 -0.29(-3.80%)
Feb 26, 2007 7.800 7.800 7.500 7.640 229,455 -0.17(-2.18%)
Feb 23, 2007 7.700 7.850 7.520 7.810 1,130,879 +0.08(+1.03%)
Feb 22, 2007 7.510 7.800 7.510 7.730 623,022 +0.21(+2.79%)
Feb 21, 2007 7.220 7.560 7.170 7.520 258,056 +0.30(+4.16%)
Feb 20, 2007 6.910 7.240 6.900 7.220 285,126 +0.24(+3.44%)
Feb 16, 2007 7.050 7.090 6.960 6.980 198,947 -0.09(-1.27%)
Feb 15, 2007 6.820 7.230 6.810 7.070 412,208 +0.16(+2.32%)
Feb 14, 2007 6.910 7.020 6.590 6.910 973,340 -0.60(-7.99%)
Feb 13, 2007 7.650 7.650 7.480 7.510 351,159 -0.09(-1.18%)
Feb 12, 2007 7.580 7.750 7.530 7.600 212,251 +0.04(+0.53%)
Feb 09, 2007 7.770 7.800 7.510 7.560 288,806 -0.18(-2.33%)
Feb 08, 2007 7.480 7.740 7.370 7.740 318,638 +0.28(+3.75%)
Feb 07, 2007 7.500 7.520 7.300 7.460 284,622 -0.01(-0.13%)
Feb 06, 2007 7.250 7.580 7.164 7.470 421,746 +0.28(+3.89%)
Feb 05, 2007 7.060 7.230 7.000 7.190 317,239 +0.08(+1.13%)
Feb 02, 2007 7.160 7.200 7.050 7.110 278,112 -0.03(-0.42%)
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.