Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.