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, 2014 5.410 5.490 5.380 5.450 276,674 -0.01(-0.18%)
Apr 29, 2014 5.180 5.500 4.970 5.460 703,560 -0.03(-0.55%)
Apr 28, 2014 5.590 5.650 5.450 5.490 286,692 -0.11(-1.96%)
Apr 25, 2014 5.700 5.746 5.530 5.600 172,048 -0.15(-2.61%)
Apr 24, 2014 5.800 5.800 5.615 5.750 95,141 +0.01(+0.17%)
Apr 23, 2014 5.730 5.830 5.560 5.740 225,231 -0.03(-0.52%)
Apr 22, 2014 5.720 5.830 5.450 5.770 319,764 +0.04(+0.70%)
Apr 21, 2014 5.650 5.770 5.610 5.730 136,714 +0.07(+1.24%)
Apr 17, 2014 5.660 5.660 5.660 5.660 145,800 -0.04(-0.70%)
Apr 16, 2014 5.640 5.726 5.450 5.700 238,943 +0.13(+2.33%)
Apr 15, 2014 5.530 5.610 5.300 5.570 174,339 +0.08(+1.46%)
Apr 14, 2014 5.410 5.570 5.360 5.490 208,794 +0.11(+2.04%)
Apr 11, 2014 5.350 5.540 5.300 5.380 183,141 -0.03(-0.55%)
Apr 10, 2014 5.560 5.590 5.350 5.410 182,868 -0.18(-3.22%)
Apr 09, 2014 5.490 5.600 5.420 5.590 61,692 +0.12(+2.19%)
Apr 08, 2014 5.400 5.560 5.380 5.470 104,993 +0.07(+1.30%)
Apr 07, 2014 5.350 5.460 5.280 5.400 137,262 +0.01(+0.19%)
Apr 04, 2014 5.670 5.670 5.290 5.390 174,935 -0.25(-4.43%)
Apr 03, 2014 5.700 5.710 5.570 5.640 104,235 -0.05(-0.88%)
Apr 02, 2014 5.660 5.737 5.600 5.690 103,618 +0.02(+0.35%)
Apr 01, 2014 5.630 5.750 5.600 5.670 118,938 +0.04(+0.71%)
Mar 31, 2014 5.470 5.690 5.470 5.630 210,567 +0.16(+2.93%)
Mar 28, 2014 5.490 5.630 5.410 5.470 122,250 +0.01(+0.18%)
Mar 27, 2014 5.500 5.590 5.410 5.460 67,959 -0.06(-1.09%)
Mar 26, 2014 5.630 5.708 5.430 5.520 158,853 -0.05(-0.90%)
Mar 25, 2014 5.430 5.670 5.340 5.570 254,445 +0.17(+3.15%)
Mar 24, 2014 5.680 5.740 5.400 5.400 219,552 -0.29(-5.10%)
Mar 21, 2014 5.690 5.800 5.670 5.690 160,431 +0.01(+0.18%)
Mar 20, 2014 5.840 5.859 5.660 5.680 213,913 -0.16(-2.74%)
Mar 19, 2014 5.480 5.880 5.400 5.840 512,032 +0.34(+6.18%)
Mar 18, 2014 5.450 5.550 5.400 5.500 69,750 +0.04(+0.73%)
Mar 17, 2014 5.480 5.490 5.410 5.460 82,396 +0.04(+0.74%)
Mar 14, 2014 5.350 5.480 5.350 5.420 67,909 +0.06(+1.12%)
Mar 13, 2014 5.470 5.470 5.350 5.360 111,463 -0.10(-1.83%)
Mar 12, 2014 5.440 5.490 5.400 5.460 109,687 -0.01(-0.18%)
Mar 11, 2014 5.450 5.550 5.405 5.470 192,889 +0.01(+0.18%)
Mar 10, 2014 5.370 5.500 5.370 5.460 111,430 +0.05(+0.92%)
Mar 07, 2014 5.420 5.498 5.270 5.410 271,196 +0.00(+0.00%)
Mar 06, 2014 5.440 5.450 5.380 5.410 222,328 -0.02(-0.37%)
Mar 05, 2014 5.430 5.490 5.350 5.430 180,992 -0.03(-0.55%)
Mar 04, 2014 5.340 5.500 5.340 5.460 375,429 +0.15(+2.82%)
Mar 03, 2014 5.290 5.330 5.100 5.310 240,741 +0.05(+0.95%)
Feb 28, 2014 5.300 5.475 5.210 5.260 435,182 -0.02(-0.38%)
Feb 27, 2014 5.280 5.360 5.220 5.280 396,897 -0.03(-0.56%)
Feb 26, 2014 5.320 5.400 5.290 5.310 162,152 +0.01(+0.19%)
Feb 25, 2014 5.240 5.370 5.240 5.300 185,213 +0.03(+0.57%)
Feb 24, 2014 5.289 5.320 5.240 5.270 211,793 +0.03(+0.57%)
Feb 21, 2014 5.240 5.320 5.200 5.240 268,655 +0.04(+0.77%)
Feb 20, 2014 5.130 5.290 5.060 5.200 198,971 +0.05(+0.97%)
Feb 19, 2014 4.970 5.160 4.950 5.150 360,252 +0.15(+3.00%)
Feb 18, 2014 5.300 5.300 4.852 5.000 831,248 -0.32(-6.02%)
Feb 14, 2014 5.460 5.320 5.320 5.320 202,900 -0.18(-3.27%)
Feb 13, 2014 5.590 5.670 5.450 5.500 280,629 -0.11(-1.96%)
Feb 12, 2014 5.650 5.739 5.510 5.610 377,797 -0.01(-0.18%)
Feb 11, 2014 5.560 5.620 5.500 5.620 331,538 +0.07(+1.26%)
Feb 10, 2014 5.430 5.580 5.410 5.550 304,282 +0.15(+2.78%)
Feb 07, 2014 5.400 5.450 5.280 5.400 199,970 +0.01(+0.19%)
Feb 06, 2014 5.250 5.440 5.250 5.390 220,658 +0.14(+2.67%)
Feb 05, 2014 5.260 5.290 5.150 5.250 381,609 -0.05(-0.94%)
Feb 04, 2014 5.080 5.320 5.060 5.300 322,930 +0.22(+4.33%)
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.