Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

7.860 -0.060 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 25, 2024 8.010 8.070 7.870 7.920 168,475 -0.10(-1.25%)
Sep 24, 2024 7.930 8.090 7.920 8.020 202,150 +0.12(+1.52%)
Sep 23, 2024 8.050 8.080 7.860 7.900 186,284 -0.07(-0.88%)
Sep 20, 2024 8.040 8.040 7.880 7.970 585,891 -0.12(-1.48%)
Sep 19, 2024 8.290 8.350 8.000 8.090 290,999 +0.09(+1.12%)
Sep 18, 2024 8.050 8.280 7.920 8.000 255,062 -0.02(-0.25%)
Sep 17, 2024 7.960 8.170 7.900 8.020 282,147 +0.18(+2.30%)
Sep 16, 2024 7.940 8.020 7.700 7.840 322,023 -0.10(-1.26%)
Sep 13, 2024 7.670 7.950 7.670 7.940 193,902 +0.38(+5.03%)
Sep 12, 2024 7.390 7.565 7.390 7.560 308,315 +0.22(+3.00%)
Sep 11, 2024 7.300 7.560 7.300 7.340 467,475 +0.03(+0.41%)
Sep 10, 2024 7.300 7.400 7.140 7.310 241,023 +0.05(+0.69%)
Sep 09, 2024 7.250 7.370 7.230 7.260 348,168 +0.04(+0.55%)
Sep 06, 2024 7.370 7.415 7.190 7.220 316,964 -0.15(-2.04%)
Sep 05, 2024 7.370 7.615 7.335 7.370 329,287 -0.02(-0.27%)
Sep 04, 2024 7.510 7.705 7.310 7.390 397,653 -0.14(-1.86%)
Sep 03, 2024 7.990 7.990 7.430 7.530 607,528 -0.50(-6.23%)
Aug 30, 2024 8.310 8.560 7.800 8.030 889,601 +0.12(+1.52%)
Aug 29, 2024 8.220 8.340 7.500 7.910 1,108,455 -1.09(-12.11%)
Aug 28, 2024 9.060 9.115 8.960 9.000 284,725 -0.09(-0.99%)
Aug 27, 2024 9.220 9.220 9.030 9.090 186,408 -0.18(-1.94%)
Aug 26, 2024 9.620 9.620 9.260 9.270 300,548 -0.21(-2.22%)
Aug 23, 2024 9.070 9.660 9.050 9.480 144,364 +0.47(+5.22%)
Aug 22, 2024 9.000 9.170 8.910 9.010 269,065 +0.01(+0.11%)
Aug 21, 2024 9.140 9.140 8.980 9.000 167,707 +0.00(+0.00%)
Aug 20, 2024 9.160 9.190 8.970 9.000 180,900 -0.19(-2.07%)
Aug 19, 2024 9.490 9.530 9.170 9.190 207,072 -0.33(-3.47%)
Aug 16, 2024 9.530 9.690 9.440 9.520 185,423 -0.02(-0.21%)
Aug 15, 2024 9.450 9.690 9.370 9.540 170,454 +0.37(+4.03%)
Aug 14, 2024 9.390 9.610 9.050 9.170 126,832 -0.14(-1.50%)
Aug 13, 2024 9.010 9.420 9.010 9.310 148,946 +0.37(+4.14%)
Aug 12, 2024 9.170 9.170 8.850 8.940 249,876 -0.24(-2.61%)
Aug 09, 2024 9.070 9.210 9.020 9.180 152,706 +0.12(+1.32%)
Aug 08, 2024 8.970 9.110 8.800 9.060 161,684 +0.15(+1.68%)
Aug 07, 2024 9.250 9.250 8.905 8.910 208,412 -0.13(-1.44%)
Aug 06, 2024 8.970 9.200 8.820 9.040 218,690 +0.14(+1.57%)
Aug 05, 2024 8.710 8.960 8.540 8.900 257,327 -0.36(-3.89%)
Aug 02, 2024 9.460 9.550 9.230 9.260 198,284 -0.59(-5.99%)
Aug 01, 2024 10.38 10.42 9.730 9.850 276,141 -0.51(-4.92%)
Jul 31, 2024 10.24 10.49 10.01 10.36 364,170 +0.22(+2.17%)
Jul 30, 2024 9.920 10.20 9.750 10.14 183,490 +0.23(+2.32%)
Jul 29, 2024 9.630 9.980 9.540 9.910 253,441 +0.30(+3.12%)
Jul 26, 2024 9.330 9.640 9.200 9.610 209,546 +0.42(+4.57%)
Jul 25, 2024 9.140 9.300 8.960 9.190 240,334 +0.06(+0.66%)
Jul 24, 2024 9.360 9.430 9.130 9.130 162,766 -0.27(-2.87%)
Jul 23, 2024 9.490 9.510 9.325 9.400 230,971 -0.12(-1.26%)
Jul 22, 2024 9.650 9.700 9.370 9.520 149,915 -0.03(-0.31%)
Jul 19, 2024 9.720 9.720 9.385 9.550 209,544 -0.15(-1.55%)
Jul 18, 2024 9.920 9.960 9.430 9.700 365,912 -0.30(-3.00%)
Jul 17, 2024 10.32 10.32 9.290 10.00 977,821 -1.00(-9.09%)
Jul 16, 2024 10.67 11.10 10.62 11.00 312,433 +0.44(+4.17%)
Jul 15, 2024 10.52 10.77 10.35 10.56 237,192 +0.13(+1.25%)
Jul 12, 2024 10.36 10.62 10.21 10.43 404,018 +0.21(+2.05%)
Jul 11, 2024 9.660 10.25 9.600 10.22 247,024 +0.74(+7.81%)
Jul 10, 2024 9.450 9.510 9.270 9.480 178,940 +0.08(+0.85%)
Jul 09, 2024 9.520 9.520 9.240 9.400 160,228 -0.17(-1.78%)
Jul 08, 2024 9.750 9.780 9.550 9.570 153,491 -0.08(-0.83%)
Jul 05, 2024 9.540 9.680 9.470 9.650 234,566 +0.08(+0.84%)
Jul 03, 2024 9.530 9.700 9.510 9.570 95,806 +0.02(+0.21%)
Jul 02, 2024 9.410 9.580 9.370 9.550 119,353 +0.16(+1.70%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.