Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

1-800-Flowers.com (NQ: FLWS )

8.320 +0.310 (+3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.870 9.950 9.590 9.610 60,600 -0.20(-2.04%)
May 27, 2004 9.450 9.810 9.350 9.810 107,500 +0.32(+3.37%)
May 26, 2004 9.401 9.500 9.260 9.490 94,200 +0.04(+0.42%)
May 25, 2004 9.525 9.560 9.400 9.450 113,300 -0.13(-1.36%)
May 24, 2004 9.550 9.580 9.400 9.580 102,100 +0.13(+1.38%)
May 21, 2004 9.540 9.550 9.220 9.450 116,100 -0.09(-0.94%)
May 20, 2004 9.450 9.540 9.200 9.540 99,800 +0.17(+1.81%)
May 19, 2004 9.310 9.550 9.271 9.370 170,900 +0.07(+0.75%)
May 18, 2004 9.251 9.480 9.100 9.300 84,000 +0.02(+0.22%)
May 17, 2004 9.270 9.520 9.160 9.280 103,300 -0.05(-0.54%)
May 14, 2004 9.330 9.550 9.200 9.330 62,300 -0.13(-1.37%)
May 13, 2004 9.301 9.470 9.080 9.460 228,000 +0.05(+0.53%)
May 12, 2004 9.559 9.560 9.080 9.410 331,000 -0.09(-0.95%)
May 11, 2004 9.430 9.560 9.270 9.500 148,700 +0.21(+2.26%)
May 10, 2004 9.540 9.700 9.280 9.290 211,900 -0.40(-4.13%)
May 07, 2004 9.910 9.950 9.580 9.690 151,700 -0.32(-3.21%)
May 06, 2004 10.28 10.29 9.940 10.01 191,300 -0.04(-0.39%)
May 05, 2004 10.00 10.10 9.950 10.05 99,700 +0.09(+0.90%)
May 04, 2004 10.25 10.29 9.599 9.960 463,300 -0.24(-2.35%)
May 03, 2004 9.950 10.30 9.950 10.20 186,100 +0.22(+2.20%)
Apr 30, 2004 10.44 10.45 9.920 9.980 151,700 -0.24(-2.35%)
Apr 29, 2004 10.04 10.33 9.990 10.22 126,500 +0.12(+1.19%)
Apr 28, 2004 10.51 10.51 10.03 10.10 160,500 -0.30(-2.88%)
Apr 27, 2004 10.90 10.95 10.34 10.40 524,200 -0.50(-4.59%)
Apr 26, 2004 11.03 11.10 10.75 10.90 547,700 +0.20(+1.87%)
Apr 23, 2004 10.32 10.71 10.08 10.70 299,000 +0.35(+3.38%)
Apr 22, 2004 10.89 10.95 10.26 10.35 295,500 -0.64(-5.82%)
Apr 21, 2004 10.60 11.00 10.35 10.99 216,600 +0.55(+5.27%)
Apr 20, 2004 10.39 10.50 10.22 10.44 297,100 +0.19(+1.85%)
Apr 19, 2004 10.50 10.52 10.24 10.25 316,300 -0.21(-2.01%)
Apr 16, 2004 10.70 10.85 10.33 10.46 272,700 -0.24(-2.24%)
Apr 15, 2004 10.77 11.00 10.60 10.70 81,200 -0.23(-2.10%)
Apr 14, 2004 10.93 11.00 10.60 10.93 154,100 +0.03(+0.28%)
Apr 13, 2004 11.00 11.07 10.85 10.90 399,500 -0.03(-0.27%)
Apr 12, 2004 11.00 11.00 10.80 10.93 166,200 +0.05(+0.46%)
Apr 08, 2004 11.07 11.15 10.77 10.88 180,300 -0.12(-1.09%)
Apr 07, 2004 10.94 11.02 10.66 11.00 229,700 -0.05(-0.45%)
Apr 06, 2004 10.80 11.08 10.58 11.05 362,300 +0.14(+1.28%)
Apr 05, 2004 10.55 11.02 10.46 10.91 336,700 +0.41(+3.90%)
Apr 02, 2004 10.26 10.55 10.25 10.50 275,400 +0.29(+2.84%)
Apr 01, 2004 9.670 10.25 9.560 10.21 626,600 +0.66(+6.91%)
Mar 31, 2004 9.549 9.750 9.470 9.550 1,078,700 +0.06(+0.63%)
Mar 30, 2004 9.829 9.850 9.470 9.490 407,900 -0.22(-2.27%)
Mar 29, 2004 9.810 10.15 9.620 9.710 245,200 +0.05(+0.52%)
Mar 26, 2004 9.149 9.860 9.100 9.660 269,100 +0.51(+5.57%)
Mar 25, 2004 9.200 9.300 9.020 9.150 226,600 +0.00(+0.00%)
Mar 24, 2004 9.100 9.400 9.070 9.150 160,000 +0.02(+0.22%)
Mar 23, 2004 9.830 9.830 9.100 9.130 226,400 -0.33(-3.49%)
Mar 22, 2004 9.601 9.720 9.320 9.460 124,600 -0.29(-2.97%)
Mar 19, 2004 9.650 9.960 9.470 9.750 129,200 +0.15(+1.56%)
Mar 18, 2004 9.726 9.850 9.540 9.600 199,800 -0.12(-1.23%)
Mar 17, 2004 9.950 10.05 9.700 9.720 243,000 -0.09(-0.92%)
Mar 16, 2004 10.15 10.30 9.810 9.810 177,200 -0.29(-2.87%)
Mar 15, 2004 10.42 10.49 9.830 10.10 154,400 -0.24(-2.32%)
Mar 12, 2004 9.700 10.40 9.630 10.34 214,800 +0.78(+8.16%)
Mar 11, 2004 10.40 10.56 9.470 9.560 346,600 -0.87(-8.34%)
Mar 10, 2004 10.29 10.58 10.07 10.43 303,000 +0.34(+3.37%)
Mar 09, 2004 10.15 10.33 10.08 10.09 144,400 +0.03(+0.30%)
Mar 08, 2004 10.22 10.37 10.05 10.06 238,200 +0.00(+0.00%)
Mar 05, 2004 9.950 10.15 9.750 10.06 291,900 +0.19(+1.93%)
Mar 04, 2004 9.800 10.06 9.660 9.870 285,900 +0.13(+1.33%)
Mar 03, 2004 9.750 9.813 9.560 9.740 139,400 +0.06(+0.62%)
Mar 02, 2004 9.610 9.800 9.500 9.680 165,700 +0.20(+2.11%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.