Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

9.680 +0.200 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 29, 2007 9.120 9.450 9.020 9.430 262,555 +0.36(+3.97%)
Jun 28, 2007 9.230 9.230 9.040 9.070 230,924 -0.14(-1.52%)
Jun 27, 2007 9.160 9.210 9.010 9.210 150,137 +0.00(+0.00%)
Jun 26, 2007 8.850 9.375 8.730 9.210 486,521 +0.43(+4.90%)
Jun 25, 2007 8.980 9.040 8.650 8.780 314,606 -0.20(-2.23%)
Jun 22, 2007 8.990 9.040 8.760 8.980 314,373 -0.05(-0.55%)
Jun 21, 2007 9.090 9.130 8.900 9.030 125,092 -0.10(-1.10%)
Jun 20, 2007 9.400 9.400 9.100 9.130 143,800 -0.23(-2.46%)
Jun 19, 2007 9.170 9.460 9.090 9.360 122,500 +0.12(+1.30%)
Jun 18, 2007 9.240 9.300 9.171 9.240 164,100 -0.11(-1.18%)
Jun 15, 2007 9.350 9.470 9.170 9.350 497,500 +0.19(+2.07%)
Jun 14, 2007 9.200 9.230 9.140 9.160 125,500 -0.06(-0.65%)
Jun 13, 2007 9.100 9.270 9.030 9.220 89,800 +0.14(+1.54%)
Jun 12, 2007 9.130 9.270 9.000 9.080 508,600 -0.10(-1.09%)
Jun 11, 2007 9.230 9.230 9.010 9.180 118,110 -0.05(-0.54%)
Jun 08, 2007 8.930 9.270 8.890 9.230 128,772 +0.29(+3.24%)
Jun 07, 2007 9.170 9.170 8.910 8.940 161,020 -0.26(-2.83%)
Jun 06, 2007 9.040 9.200 8.900 9.200 147,684 +0.12(+1.32%)
Jun 05, 2007 9.030 9.120 8.910 9.080 180,599 -0.01(-0.11%)
Jun 04, 2007 9.100 9.140 8.980 9.090 231,524 -0.04(-0.44%)
Jun 01, 2007 8.890 9.260 8.870 9.130 255,349 +0.26(+2.93%)
May 31, 2007 8.700 8.870 8.510 8.870 224,348 +0.22(+2.54%)
May 30, 2007 8.480 8.810 8.280 8.650 299,720 +0.10(+1.17%)
May 29, 2007 8.600 8.600 8.480 8.550 186,440 -0.04(-0.47%)
May 25, 2007 8.520 8.620 8.360 8.590 123,567 +0.07(+0.82%)
May 24, 2007 8.470 8.620 8.320 8.520 248,561 +0.01(+0.12%)
May 23, 2007 8.260 8.560 8.230 8.510 286,404 +0.19(+2.28%)
May 22, 2007 8.240 8.400 8.200 8.320 183,455 +0.05(+0.60%)
May 21, 2007 8.140 8.302 8.102 8.270 201,035 +0.09(+1.10%)
May 18, 2007 8.290 8.290 8.060 8.180 248,723 -0.07(-0.85%)
May 17, 2007 7.820 8.330 7.800 8.250 497,990 +0.43(+5.50%)
May 16, 2007 7.810 7.840 7.662 7.820 139,580 +0.02(+0.26%)
May 15, 2007 8.010 8.080 7.700 7.800 217,124 -0.24(-2.99%)
May 14, 2007 8.250 8.270 7.980 8.040 240,152 -0.18(-2.19%)
May 11, 2007 8.030 8.220 7.990 8.220 165,049 +0.22(+2.75%)
May 10, 2007 8.110 8.200 8.000 8.000 132,610 -0.15(-1.84%)
May 09, 2007 8.130 8.200 8.120 8.150 124,615 -0.06(-0.73%)
May 08, 2007 8.250 8.290 8.150 8.210 268,603 -0.05(-0.61%)
May 07, 2007 8.020 8.290 8.020 8.260 205,341 +0.25(+3.12%)
May 04, 2007 7.970 8.030 7.970 8.010 197,710 +0.00(+0.00%)
May 03, 2007 8.150 8.220 7.990 8.010 131,431 -0.14(-1.72%)
May 02, 2007 8.150 8.250 8.100 8.150 225,513 -0.01(-0.12%)
May 01, 2007 8.080 8.180 7.840 8.160 389,913 +0.07(+0.87%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.