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 30, 2014 5.630 5.640 5.410 5.580 125,133 -0.03(-0.53%)
May 29, 2014 5.630 5.630 5.525 5.610 102,710 -0.01(-0.18%)
May 28, 2014 5.690 5.690 5.610 5.620 68,217 -0.06(-1.06%)
May 27, 2014 5.650 5.710 5.610 5.680 88,651 +0.04(+0.71%)
May 23, 2014 5.580 5.640 5.640 5.640 123,600 +0.09(+1.59%)
May 22, 2014 5.550 5.600 5.550 5.552 88,510 -0.01(-0.14%)
May 21, 2014 5.540 5.600 5.540 5.560 156,273 +0.02(+0.36%)
May 20, 2014 5.630 5.710 5.530 5.540 176,600 -0.10(-1.77%)
May 19, 2014 5.570 5.750 5.520 5.640 143,863 +0.04(+0.71%)
May 16, 2014 5.550 5.650 5.510 5.600 188,661 +0.03(+0.54%)
May 15, 2014 5.520 5.650 5.420 5.570 240,858 +0.02(+0.36%)
May 14, 2014 5.510 5.670 5.490 5.550 301,719 +0.00(+0.00%)
May 13, 2014 5.850 5.850 5.520 5.550 246,320 -0.32(-5.45%)
May 12, 2014 5.630 5.950 5.590 5.870 274,485 +0.24(+4.26%)
May 09, 2014 5.500 5.630 5.460 5.630 196,859 +0.13(+2.36%)
May 08, 2014 5.530 5.570 5.470 5.500 289,846 -0.05(-0.90%)
May 07, 2014 5.480 5.550 5.450 5.550 361,041 +0.05(+0.91%)
May 06, 2014 5.570 5.580 5.470 5.500 324,155 -0.09(-1.61%)
May 05, 2014 5.540 5.640 5.450 5.590 339,685 -0.01(-0.18%)
May 02, 2014 5.450 5.620 5.420 5.600 347,005 +0.14(+2.56%)
May 01, 2014 5.450 5.540 5.390 5.460 317,193 +0.01(+0.18%)
Apr 30, 2014 5.410 5.490 5.380 5.450 276,674 -0.01(-0.18%)
Apr 29, 2014 5.180 5.500 4.970 5.460 703,560 -0.03(-0.55%)
Apr 28, 2014 5.590 5.650 5.450 5.490 286,692 -0.11(-1.96%)
Apr 25, 2014 5.700 5.746 5.530 5.600 172,048 -0.15(-2.61%)
Apr 24, 2014 5.800 5.800 5.615 5.750 95,141 +0.01(+0.17%)
Apr 23, 2014 5.730 5.830 5.560 5.740 225,231 -0.03(-0.52%)
Apr 22, 2014 5.720 5.830 5.450 5.770 319,764 +0.04(+0.70%)
Apr 21, 2014 5.650 5.770 5.610 5.730 136,714 +0.07(+1.24%)
Apr 17, 2014 5.660 5.660 5.660 5.660 145,800 -0.04(-0.70%)
Apr 16, 2014 5.640 5.726 5.450 5.700 238,943 +0.13(+2.33%)
Apr 15, 2014 5.530 5.610 5.300 5.570 174,339 +0.08(+1.46%)
Apr 14, 2014 5.410 5.570 5.360 5.490 208,794 +0.11(+2.04%)
Apr 11, 2014 5.350 5.540 5.300 5.380 183,141 -0.03(-0.55%)
Apr 10, 2014 5.560 5.590 5.350 5.410 182,868 -0.18(-3.22%)
Apr 09, 2014 5.490 5.600 5.420 5.590 61,692 +0.12(+2.19%)
Apr 08, 2014 5.400 5.560 5.380 5.470 104,993 +0.07(+1.30%)
Apr 07, 2014 5.350 5.460 5.280 5.400 137,262 +0.01(+0.19%)
Apr 04, 2014 5.670 5.670 5.290 5.390 174,935 -0.25(-4.43%)
Apr 03, 2014 5.700 5.710 5.570 5.640 104,235 -0.05(-0.88%)
Apr 02, 2014 5.660 5.737 5.600 5.690 103,618 +0.02(+0.35%)
Apr 01, 2014 5.630 5.750 5.600 5.670 118,938 +0.04(+0.71%)
Mar 31, 2014 5.470 5.690 5.470 5.630 210,567 +0.16(+2.93%)
Mar 28, 2014 5.490 5.630 5.410 5.470 122,250 +0.01(+0.18%)
Mar 27, 2014 5.500 5.590 5.410 5.460 67,959 -0.06(-1.09%)
Mar 26, 2014 5.630 5.708 5.430 5.520 158,853 -0.05(-0.90%)
Mar 25, 2014 5.430 5.670 5.340 5.570 254,445 +0.17(+3.15%)
Mar 24, 2014 5.680 5.740 5.400 5.400 219,552 -0.29(-5.10%)
Mar 21, 2014 5.690 5.800 5.670 5.690 160,431 +0.01(+0.18%)
Mar 20, 2014 5.840 5.859 5.660 5.680 213,913 -0.16(-2.74%)
Mar 19, 2014 5.480 5.880 5.400 5.840 512,032 +0.34(+6.18%)
Mar 18, 2014 5.450 5.550 5.400 5.500 69,750 +0.04(+0.73%)
Mar 17, 2014 5.480 5.490 5.410 5.460 82,396 +0.04(+0.74%)
Mar 14, 2014 5.350 5.480 5.350 5.420 67,909 +0.06(+1.12%)
Mar 13, 2014 5.470 5.470 5.350 5.360 111,463 -0.10(-1.83%)
Mar 12, 2014 5.440 5.490 5.400 5.460 109,687 -0.01(-0.18%)
Mar 11, 2014 5.450 5.550 5.405 5.470 192,889 +0.01(+0.18%)
Mar 10, 2014 5.370 5.500 5.370 5.460 111,430 +0.05(+0.92%)
Mar 07, 2014 5.420 5.498 5.270 5.410 271,196 +0.00(+0.00%)
Mar 06, 2014 5.440 5.450 5.380 5.410 222,328 -0.02(-0.37%)
Mar 05, 2014 5.430 5.490 5.350 5.430 180,992 -0.03(-0.55%)
Mar 04, 2014 5.340 5.500 5.340 5.460 375,429 +0.15(+2.82%)
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.