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 )

9.400 +0.090 (+0.97%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Aug 31, 2007 10.74 10.82 10.49 10.63 190,245 +0.00(+0.00%)
Aug 30, 2007 10.75 10.85 10.54 10.63 248,485 -0.16(-1.48%)
Aug 29, 2007 10.48 10.80 10.45 10.79 217,061 +0.36(+3.45%)
Aug 28, 2007 10.71 10.72 10.38 10.43 214,871 -0.21(-1.97%)
Aug 27, 2007 10.30 10.68 10.11 10.64 274,531 +0.35(+3.40%)
Aug 24, 2007 10.43 10.54 10.14 10.29 377,226 -0.16(-1.53%)
Aug 23, 2007 10.65 10.81 10.23 10.45 554,191 -0.10(-0.95%)
Aug 22, 2007 10.22 10.67 10.04 10.55 558,484 +0.34(+3.33%)
Aug 21, 2007 10.17 10.27 9.890 10.21 373,774 +0.06(+0.59%)
Aug 20, 2007 10.14 10.31 10.01 10.15 354,558 +0.07(+0.69%)
Aug 17, 2007 10.34 10.35 10.07 10.08 316,587 -0.01(-0.10%)
Aug 16, 2007 9.800 10.09 9.590 10.09 400,409 +0.28(+2.85%)
Aug 15, 2007 9.770 9.900 9.710 9.810 281,676 +0.04(+0.41%)
Aug 14, 2007 9.950 9.990 9.730 9.770 460,231 -0.18(-1.81%)
Aug 13, 2007 9.810 10.10 9.600 9.950 527,173 +0.25(+2.58%)
Aug 10, 2007 9.390 9.940 9.390 9.700 718,532 +0.15(+1.57%)
Aug 09, 2007 9.950 9.960 9.350 9.550 832,620 +0.09(+0.95%)
Aug 08, 2007 9.700 9.950 9.230 9.460 973,239 +0.28(+3.05%)
Aug 07, 2007 8.500 9.250 8.500 9.180 440,795 +0.54(+6.25%)
Aug 06, 2007 8.900 8.980 8.470 8.640 429,713 -0.25(-2.81%)
Aug 03, 2007 8.880 9.150 8.860 8.890 206,377 -0.20(-2.20%)
Aug 02, 2007 9.150 9.150 8.930 9.090 138,975 +0.01(+0.11%)
Aug 01, 2007 9.280 9.330 9.000 9.080 270,123 -0.23(-2.47%)
Jul 31, 2007 9.490 9.540 9.100 9.310 276,483 -0.09(-0.96%)
Jul 30, 2007 9.540 9.580 9.250 9.400 322,588 -0.16(-1.67%)
Jul 27, 2007 9.340 9.760 9.200 9.560 378,594 +0.17(+1.81%)
Jul 26, 2007 9.590 9.600 8.860 9.390 511,547 -0.22(-2.29%)
Jul 25, 2007 9.690 9.795 9.500 9.610 355,136 +0.00(+0.00%)
Jul 24, 2007 9.850 9.900 9.500 9.610 260,088 -0.29(-2.93%)
Jul 23, 2007 9.900 10.38 9.860 9.900 587,989 +0.01(+0.10%)
Jul 20, 2007 9.970 10.02 9.500 9.890 227,419 -0.10(-1.00%)
Jul 19, 2007 10.08 10.10 9.830 9.990 212,234 -0.06(-0.60%)
Jul 18, 2007 10.20 10.22 9.800 10.05 445,011 -0.23(-2.24%)
Jul 17, 2007 9.880 10.37 9.800 10.28 438,725 +0.38(+3.84%)
Jul 16, 2007 9.690 9.920 9.340 9.900 221,576 +0.22(+2.27%)
Jul 13, 2007 9.980 9.980 9.470 9.680 280,012 -0.35(-3.49%)
Jul 12, 2007 9.940 10.05 9.680 10.03 229,636 +0.17(+1.72%)
Jul 11, 2007 9.780 10.00 9.620 9.860 219,479 +0.08(+0.82%)
Jul 10, 2007 9.920 9.920 9.620 9.780 232,538 -0.15(-1.51%)
Jul 09, 2007 9.880 10.00 9.810 9.930 310,973 +0.03(+0.30%)
Jul 06, 2007 9.790 9.940 9.750 9.900 252,684 +0.08(+0.81%)
Jul 05, 2007 9.800 9.840 9.710 9.820 429,551 +0.01(+0.10%)
Jul 03, 2007 9.680 9.810 9.550 9.810 600,003 +0.14(+1.45%)
Jul 02, 2007 9.470 9.750 9.470 9.670 256,664 +0.24(+2.55%)
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%)
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.