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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

1-800-FLOWERS.COM, Inc. - Class A Common Stock (NQ:FLWS)

5.250 -0.080 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2025 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 17, 2025 5.330 5.610 5.190 5.250 700,024 -0.08(-1.50%)
Sep 16, 2025 5.470 5.490 5.185 5.330 370,821 -0.10(-1.84%)
Sep 15, 2025 5.400 5.490 5.255 5.430 272,933 +0.04(+0.74%)
Sep 12, 2025 5.260 5.520 5.170 5.390 378,836 +0.13(+2.47%)
Sep 11, 2025 5.170 5.270 5.050 5.260 369,631 +0.14(+2.73%)
Sep 10, 2025 5.060 5.145 4.990 5.120 463,181 +0.03(+0.59%)
Sep 09, 2025 5.030 5.170 4.960 5.090 358,456 +0.12(+2.31%)
Sep 08, 2025 5.140 5.145 4.840 4.975 890,526 -0.12(-2.45%)
Sep 05, 2025 5.100 5.240 4.930 5.100 659,909 -0.08(-1.54%)
Sep 04, 2025 4.970 5.390 4.740 5.180 1,670,544 -0.15(-2.81%)
Sep 03, 2025 5.520 5.590 5.315 5.330 251,271 -0.25(-4.48%)
Sep 02, 2025 5.460 5.730 5.460 5.580 205,650 -0.02(-0.36%)
Aug 29, 2025 5.630 5.630 5.430 5.600 235,465 +0.00(+0.00%)
Aug 28, 2025 5.600 5.730 5.535 5.600 238,439 +0.00(+0.00%)
Aug 27, 2025 5.650 5.730 5.490 5.600 230,942 -0.05(-0.88%)
Aug 26, 2025 5.450 5.660 5.375 5.650 524,808 +0.27(+5.02%)
Aug 25, 2025 5.370 5.565 5.370 5.380 306,352 -0.01(-0.19%)
Aug 22, 2025 5.450 5.580 5.385 5.390 290,625 +0.01(+0.19%)
Aug 21, 2025 5.400 5.504 5.200 5.380 224,515 -0.12(-2.18%)
Aug 20, 2025 5.430 5.530 5.330 5.500 1,124,733 +0.04(+0.73%)
Aug 19, 2025 5.570 5.660 5.410 5.460 248,451 -0.11(-1.97%)
Aug 18, 2025 5.480 5.610 5.445 5.570 205,740 +0.11(+2.01%)
Aug 15, 2025 5.550 5.588 5.460 5.460 354,516 -0.09(-1.62%)
Aug 14, 2025 5.610 5.650 5.445 5.550 291,498 -0.17(-2.97%)
Aug 13, 2025 5.550 5.825 5.505 5.720 393,546 +0.19(+3.44%)
Aug 12, 2025 5.540 5.650 5.465 5.530 416,267 +0.09(+1.65%)
Aug 11, 2025 5.600 5.610 5.380 5.440 255,733 -0.10(-1.81%)
Aug 08, 2025 5.620 5.670 5.540 5.540 259,620 -0.05(-0.89%)
Aug 07, 2025 6.010 6.130 5.530 5.590 313,310 -0.36(-6.05%)
Aug 06, 2025 5.850 5.990 5.775 5.950 278,651 +0.10(+1.71%)
Aug 05, 2025 5.680 6.020 5.650 5.850 431,162 +0.23(+4.09%)
Aug 04, 2025 5.390 5.660 5.330 5.620 367,621 +0.24(+4.46%)
Aug 01, 2025 5.810 5.865 5.335 5.380 561,879 -0.53(-8.97%)
Jul 31, 2025 5.800 6.030 5.718 5.910 471,429 +0.01(+0.17%)
Jul 30, 2025 6.270 6.345 5.780 5.900 630,838 -0.37(-5.90%)
Jul 29, 2025 6.990 6.990 6.235 6.270 794,188 -0.53(-7.79%)
Jul 28, 2025 6.500 6.930 6.415 6.800 1,975,000 +0.42(+6.58%)
Jul 25, 2025 6.290 6.460 6.040 6.380 968,903 +0.12(+1.92%)
Jul 24, 2025 6.940 6.990 6.240 6.260 1,109,719 -0.68(-9.80%)
Jul 23, 2025 7.680 8.440 6.820 6.940 4,011,588 +0.29(+4.36%)
Jul 22, 2025 5.200 6.780 5.200 6.650 3,923,461 +1.49(+28.88%)
Jul 21, 2025 5.150 5.346 5.130 5.160 382,395 +0.01(+0.19%)
Jul 18, 2025 5.480 5.535 5.150 5.150 363,283 -0.24(-4.45%)
Jul 17, 2025 5.380 5.555 5.360 5.390 239,714 -0.01(-0.19%)
Jul 16, 2025 5.360 5.540 5.300 5.400 236,170 -0.03(-0.55%)
Jul 15, 2025 5.660 5.660 5.430 5.430 318,784 -0.19(-3.38%)
Jul 14, 2025 5.610 5.690 5.540 5.620 230,923 +0.00(+0.00%)
Jul 11, 2025 5.700 5.700 5.590 5.620 248,674 -0.11(-1.92%)
Jul 10, 2025 5.690 5.840 5.670 5.730 279,111 +0.03(+0.53%)
Jul 09, 2025 5.660 5.725 5.563 5.700 989,216 +0.10(+1.79%)
Jul 08, 2025 5.420 5.700 5.355 5.600 426,398 +0.18(+3.32%)
Jul 07, 2025 5.530 5.650 5.240 5.420 329,187 -0.19(-3.39%)
Jul 03, 2025 5.500 5.650 5.485 5.610 259,745 +0.13(+2.37%)
Jul 02, 2025 5.360 5.550 5.310 5.480 559,804 +0.12(+2.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.