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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

3.190 +0.090 (+2.90%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	3.050	3.240	3.040	3.190	714,888	+0.09(+2.90%)
Nov 13, 2025	3.200	3.200	2.930	3.100	1,143,550	-0.10(-3.13%)
Nov 12, 2025	3.220	3.270	3.061	3.200	1,923,568	-0.04(-1.23%)
Nov 11, 2025	3.300	3.310	3.205	3.240	712,793	-0.05(-1.52%)
Nov 10, 2025	3.500	3.540	3.280	3.290	1,227,550	-0.20(-5.73%)
Nov 07, 2025	3.410	3.500	3.350	3.490	679,665	+0.08(+2.35%)
Nov 06, 2025	3.490	3.517	3.335	3.410	753,973	-0.08(-2.29%)
Nov 05, 2025	3.420	3.645	3.410	3.490	801,074	+0.10(+2.95%)
Nov 04, 2025	3.470	3.510	3.365	3.390	970,600	-0.15(-4.24%)
Nov 03, 2025	3.580	3.680	3.520	3.540	1,112,756	-0.06(-1.67%)
Oct 31, 2025	3.590	3.790	3.480	3.600	1,144,574	-0.02(-0.55%)
Oct 30, 2025	3.250	4.070	3.080	3.620	3,311,789	+0.13(+3.72%)
Oct 29, 2025	3.670	3.740	3.432	3.490	1,898,489	-0.18(-4.90%)
Oct 28, 2025	3.870	3.870	3.530	3.670	2,031,727	-0.21(-5.53%)
Oct 27, 2025	4.950	4.950	3.700	3.885	4,359,148	-0.99(-20.23%)
Oct 24, 2025	4.800	4.870	4.470	4.870	1,710,238	+0.11(+2.31%)
Oct 23, 2025	4.375	4.860	4.320	4.760	2,425,572	+0.37(+8.43%)
Oct 22, 2025	6.810	7.100	4.210	4.390	35,743,412	-0.76(-14.76%)
Oct 21, 2025	4.540	5.250	4.495	5.150	3,110,861	+0.61(+13.44%)
Oct 20, 2025	4.560	4.630	4.470	4.540	316,207	+0.04(+0.89%)
Oct 17, 2025	4.360	4.600	4.360	4.500	323,279	+0.11(+2.51%)
Oct 16, 2025	4.340	4.520	4.335	4.390	743,716	+0.06(+1.39%)
Oct 15, 2025	4.340	4.430	4.260	4.330	629,313	+0.01(+0.23%)
Oct 14, 2025	4.250	4.370	4.250	4.320	402,272	+0.01(+0.23%)
Oct 13, 2025	4.290	4.378	4.240	4.310	294,247	+0.09(+2.13%)
Oct 10, 2025	4.450	4.467	4.180	4.220	652,396	-0.23(-5.17%)
Oct 09, 2025	4.590	4.616	4.400	4.450	450,840	-0.16(-3.47%)
Oct 08, 2025	4.380	4.625	4.360	4.610	372,455	+0.21(+4.77%)
Oct 07, 2025	4.410	4.480	4.300	4.400	444,909	-0.01(-0.23%)
Oct 06, 2025	4.590	4.730	4.400	4.410	430,224	-0.17(-3.71%)
Oct 03, 2025	4.570	4.698	4.510	4.580	384,120	+0.00(+0.00%)
Oct 02, 2025	4.560	4.645	4.510	4.580	438,698	+0.03(+0.66%)
Oct 01, 2025	4.610	4.690	4.405	4.550	501,395	-0.05(-1.09%)
Sep 30, 2025	4.860	4.860	4.580	4.600	454,830	-0.26(-5.35%)
Sep 29, 2025	4.800	4.870	4.750	4.860	406,849	+0.09(+1.89%)
Sep 26, 2025	4.710	4.908	4.670	4.770	478,486	+0.05(+1.06%)
Sep 25, 2025	4.800	5.060	4.585	4.720	694,038	-0.13(-2.68%)
Sep 24, 2025	5.070	5.170	4.830	4.850	641,287	-0.19(-3.77%)
Sep 23, 2025	5.400	5.410	5.010	5.040	507,115	-0.36(-6.67%)
Sep 22, 2025	5.490	5.555	5.360	5.400	610,260	-0.14(-2.53%)
Sep 19, 2025	5.650	5.732	5.485	5.540	707,557	-0.11(-1.95%)
Sep 18, 2025	5.340	5.860	5.295	5.650	457,858	+0.40(+7.62%)
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%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices