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 (%)
Sep 30, 2010 1.920 1.920 1.850 1.890 196,640 -0.02(-1.05%)
Sep 29, 2010 1.870 1.940 1.840 1.910 150,984 +0.03(+1.60%)
Sep 28, 2010 1.870 1.880 1.830 1.880 139,017 +0.03(+1.62%)
Sep 27, 2010 1.860 1.890 1.820 1.850 171,441 +0.00(+0.00%)
Sep 24, 2010 1.780 1.860 1.730 1.850 359,376 +0.11(+6.32%)
Sep 23, 2010 1.720 1.780 1.720 1.740 148,235 +0.01(+0.58%)
Sep 22, 2010 1.730 1.790 1.730 1.730 300,367 -0.02(-1.14%)
Sep 21, 2010 1.740 1.770 1.701 1.750 289,012 +0.04(+2.34%)
Sep 20, 2010 1.650 1.750 1.650 1.710 288,210 +0.05(+3.01%)
Sep 17, 2010 1.750 1.780 1.620 1.660 329,987 -0.10(-5.68%)
Sep 15, 2010 1.740 1.800 1.740 1.760 87,044 +0.00(+0.00%)
Sep 14, 2010 1.740 1.780 1.730 1.760 272,895 +0.02(+1.15%)
Sep 13, 2010 1.730 1.810 1.650 1.740 363,747 +0.04(+2.35%)
Sep 10, 2010 1.730 1.820 1.665 1.700 347,664 -0.03(-1.73%)
Sep 09, 2010 1.700 1.780 1.650 1.730 588,383 +0.07(+4.53%)
Sep 08, 2010 1.610 1.700 1.590 1.655 348,597 +0.05(+3.44%)
Sep 07, 2010 1.600 1.620 1.570 1.600 107,451 +0.01(+0.63%)
Sep 03, 2010 1.630 1.640 1.560 1.590 167,470 -0.01(-0.63%)
Sep 02, 2010 1.570 1.620 1.570 1.600 275,318 +0.04(+2.56%)
Sep 01, 2010 1.650 1.650 1.550 1.560 267,115 -0.02(-1.27%)
Aug 31, 2010 1.600 1.650 1.520 1.580 232,076 -0.02(-1.25%)
Aug 30, 2010 1.650 1.680 1.590 1.600 152,713 -0.06(-3.61%)
Aug 27, 2010 1.640 1.670 1.610 1.660 152,603 +0.05(+3.11%)
Aug 26, 2010 1.700 1.740 1.600 1.610 370,228 -0.08(-4.73%)
Aug 25, 2010 1.670 1.705 1.650 1.690 252,690 +0.00(+0.00%)
Aug 24, 2010 1.700 1.760 1.650 1.690 1,117,715 -0.01(-0.59%)
Aug 23, 2010 1.920 1.920 1.650 1.700 2,043,007 -0.21(-10.99%)
Aug 20, 2010 1.990 2.040 1.850 1.910 344,415 -0.09(-4.50%)
Aug 19, 2010 2.250 2.310 1.960 2.000 520,294 -0.42(-17.36%)
Aug 18, 2010 2.550 2.550 2.392 2.420 147,481 -0.13(-5.10%)
Aug 17, 2010 2.550 2.560 2.470 2.550 99,269 +0.04(+1.59%)
Aug 16, 2010 2.320 2.510 2.290 2.510 189,122 +0.17(+7.26%)
Aug 13, 2010 2.390 2.480 2.310 2.340 142,754 -0.07(-2.90%)
Aug 12, 2010 2.210 2.440 2.210 2.410 99,339 +0.15(+6.64%)
Aug 11, 2010 2.290 2.310 2.250 2.260 76,082 -0.08(-3.42%)
Aug 10, 2010 2.380 2.430 2.320 2.340 57,585 -0.09(-3.70%)
Aug 09, 2010 2.390 2.430 2.240 2.430 67,839 +0.06(+2.53%)
Aug 06, 2010 2.420 2.420 2.230 2.370 91,625 -0.11(-4.44%)
Aug 05, 2010 2.380 2.500 2.310 2.480 154,798 +0.08(+3.33%)
Aug 04, 2010 2.350 2.400 2.350 2.400 67,225 +0.06(+2.78%)
Aug 03, 2010 2.270 2.370 2.260 2.335 100,869 +0.06(+2.86%)
Aug 02, 2010 2.290 2.290 2.230 2.270 69,037 +0.04(+1.79%)
Jul 30, 2010 2.210 2.300 2.170 2.230 53,619 -0.01(-0.45%)
Jul 29, 2010 2.290 2.290 2.220 2.240 39,211 -0.02(-0.88%)
Jul 28, 2010 2.330 2.380 2.240 2.260 50,293 -0.07(-3.00%)
Jul 27, 2010 2.300 2.350 2.270 2.330 124,114 +0.06(+2.64%)
Jul 26, 2010 2.210 2.280 2.150 2.270 98,979 +0.08(+3.65%)
Jul 23, 2010 2.170 2.190 2.120 2.190 103,455 +0.01(+0.46%)
Jul 22, 2010 2.180 2.260 2.140 2.180 94,372 +0.06(+2.83%)
Jul 21, 2010 2.200 2.300 2.100 2.120 80,571 -0.05(-2.30%)
Jul 20, 2010 2.060 2.190 2.060 2.170 97,432 +0.07(+3.33%)
Jul 19, 2010 2.160 2.180 2.050 2.100 87,956 -0.05(-2.33%)
Jul 16, 2010 2.210 2.220 2.130 2.150 139,757 -0.09(-4.02%)
Jul 15, 2010 2.330 2.340 2.200 2.240 73,568 -0.04(-1.75%)
Jul 14, 2010 2.320 2.320 2.210 2.280 73,637 +0.00(+0.00%)
Jul 13, 2010 2.150 2.320 2.140 2.280 134,020 +0.18(+8.57%)
Jul 12, 2010 2.200 2.210 2.090 2.100 66,933 -0.10(-4.55%)
Jul 09, 2010 2.020 2.210 2.000 2.200 83,674 +0.17(+8.37%)
Jul 08, 2010 2.090 2.120 2.000 2.030 88,359 -0.03(-1.46%)
Jul 07, 2010 1.900 2.070 1.880 2.060 193,915 +0.18(+9.57%)
Jul 06, 2010 2.070 2.120 1.820 1.880 211,476 -0.12(-6.00%)
Jul 02, 2010 2.080 2.300 1.930 2.000 61,742 -0.07(-3.38%)
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.