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, 2003 7.800 7.840 7.600 7.611 148,600 -0.28(-3.54%)
Apr 29, 2003 8.000 8.200 7.870 7.890 121,100 -0.12(-1.50%)
Apr 28, 2003 7.800 8.190 7.700 8.010 125,900 +0.25(+3.22%)
Apr 25, 2003 7.450 7.950 7.400 7.760 113,800 +0.25(+3.33%)
Apr 24, 2003 7.500 7.510 7.380 7.510 120,700 +0.11(+1.49%)
Apr 23, 2003 7.400 7.470 7.310 7.400 68,400 +0.00(+0.00%)
Apr 22, 2003 7.600 7.610 7.100 7.400 132,900 -0.29(-3.77%)
Apr 21, 2003 7.250 7.790 7.100 7.690 242,100 +0.44(+6.07%)
Apr 17, 2003 7.190 7.300 6.970 7.250 196,800 +0.28(+4.02%)
Apr 16, 2003 7.100 7.100 6.950 6.970 94,900 -0.03(-0.43%)
Apr 15, 2003 7.050 7.090 6.980 7.000 158,500 -0.10(-1.41%)
Apr 14, 2003 7.000 7.200 7.000 7.100 22,600 +0.10(+1.43%)
Apr 11, 2003 7.010 7.150 7.000 7.000 36,800 -0.02(-0.28%)
Apr 10, 2003 7.150 7.150 7.000 7.020 29,600 -0.12(-1.68%)
Apr 09, 2003 7.610 7.630 7.000 7.140 77,100 -0.21(-2.86%)
Apr 08, 2003 7.190 7.650 7.190 7.350 117,100 +0.15(+2.08%)
Apr 07, 2003 7.030 7.260 6.910 7.200 49,800 +0.30(+4.35%)
Apr 04, 2003 6.900 7.100 6.880 6.900 78,800 +0.00(+0.00%)
Apr 03, 2003 6.730 7.000 6.720 6.900 147,900 +0.20(+2.99%)
Apr 02, 2003 6.580 6.790 6.580 6.700 64,800 +0.12(+1.82%)
Apr 01, 2003 6.600 6.720 6.450 6.580 77,800 -0.14(-2.08%)
Mar 31, 2003 6.760 6.950 6.720 6.720 73,600 -0.16(-2.33%)
Mar 28, 2003 6.960 7.100 6.850 6.880 82,578 -0.11(-1.57%)
Mar 27, 2003 7.030 7.200 6.970 6.990 96,310 -0.26(-3.59%)
Mar 26, 2003 7.050 7.290 6.910 7.250 61,365 +0.30(+4.32%)
Mar 25, 2003 6.750 7.090 6.550 6.950 44,871 +0.25(+3.73%)
Mar 24, 2003 7.190 7.190 6.580 6.700 46,319 -0.48(-6.69%)
Mar 21, 2003 7.420 7.420 7.010 7.180 51,771 +0.14(+1.99%)
Mar 20, 2003 6.820 7.310 6.810 7.040 90,994 +0.25(+3.68%)
Mar 19, 2003 6.650 6.850 6.520 6.790 97,017 +0.24(+3.66%)
Mar 18, 2003 6.500 6.640 6.450 6.550 125,925 +0.11(+1.71%)
Mar 17, 2003 6.500 6.570 6.430 6.440 48,700 -0.08(-1.23%)
Mar 14, 2003 6.490 6.600 6.450 6.520 75,946 +0.02(+0.31%)
Mar 13, 2003 6.420 6.530 6.370 6.500 28,700 +0.00(+0.00%)
Mar 12, 2003 6.360 6.500 6.340 6.500 3,880,000 +0.09(+1.40%)
Mar 11, 2003 6.480 6.480 6.300 6.410 30,600 +0.02(+0.31%)
Mar 10, 2003 6.300 6.450 6.300 6.390 57,900 +0.04(+0.63%)
Mar 07, 2003 6.310 6.390 6.220 6.350 12,990 -0.04(-0.63%)
Mar 06, 2003 6.360 6.400 6.290 6.390 80,800 +0.01(+0.16%)
Mar 05, 2003 6.390 6.390 6.340 6.380 19,800 -0.11(-1.69%)
Mar 04, 2003 6.400 6.550 6.300 6.490 58,100 +0.12(+1.88%)
Mar 03, 2003 6.250 6.600 6.250 6.370 97,600 +0.07(+1.11%)
Feb 28, 2003 6.380 6.450 6.250 6.300 99,200 -0.20(-3.08%)
Feb 27, 2003 6.360 6.500 6.310 6.500 49,900 +0.14(+2.20%)
Feb 26, 2003 6.480 6.480 6.290 6.360 53,700 -0.04(-0.63%)
Feb 25, 2003 6.210 6.520 6.150 6.400 74,300 +0.14(+2.24%)
Feb 24, 2003 6.450 6.460 6.180 6.260 35,000 -0.23(-3.54%)
Feb 21, 2003 6.330 6.520 6.280 6.490 36,800 +0.14(+2.22%)
Feb 20, 2003 6.380 6.430 6.180 6.349 31,100 -0.02(-0.33%)
Feb 19, 2003 6.290 6.370 6.100 6.370 85,600 +0.07(+1.11%)
Feb 18, 2003 6.110 6.300 6.100 6.300 99,700 +0.05(+0.80%)
Feb 14, 2003 6.390 6.390 6.090 6.250 79,500 -0.13(-2.04%)
Feb 13, 2003 6.150 6.530 6.130 6.380 124,700 +0.12(+1.92%)
Feb 12, 2003 6.290 6.370 6.250 6.260 59,700 +0.01(+0.16%)
Feb 11, 2003 6.550 6.550 6.250 6.250 73,500 -0.20(-3.10%)
Feb 10, 2003 6.360 6.470 6.320 6.450 161,000 +0.05(+0.78%)
Feb 07, 2003 6.460 6.500 6.360 6.400 81,900 -0.05(-0.78%)
Feb 06, 2003 6.380 6.500 6.380 6.450 26,500 +0.05(+0.78%)
Feb 05, 2003 6.500 6.600 6.400 6.400 46,500 +0.02(+0.31%)
Feb 04, 2003 6.550 6.710 6.380 6.380 298,800 -0.15(-2.30%)
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.