Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

23.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2002 0.7507 0.8469 0.7507 0.8217 2,023,879 +0.06(+7.86%)
Oct 30, 2002 0.7729 0.7729 0.7470 0.7618 919,398 -0.00(-0.24%)
Oct 29, 2002 0.7766 0.7766 0.7522 0.7637 654,996 -0.00(-0.34%)
Oct 28, 2002 0.8006 0.8006 0.7662 0.7662 849,692 -0.03(-3.40%)
Oct 25, 2002 0.7870 0.7958 0.7847 0.7932 606,923 +0.01(+0.80%)
Oct 24, 2002 0.7877 0.7947 0.7777 0.7870 394,199 -0.00(-0.33%)
Oct 23, 2002 0.8051 0.8128 0.7858 0.7895 538,419 -0.02(-2.06%)
Oct 22, 2002 0.8136 0.8173 0.8047 0.8062 449,483 -0.01(-0.91%)
Oct 21, 2002 0.8236 0.8321 0.8117 0.8136 926,609 -0.01(-1.65%)
Oct 18, 2002 0.8191 0.8317 0.8117 0.8273 652,592 +0.01(+1.82%)
Oct 17, 2002 0.7877 0.8088 0.7877 0.8125 502,364 +0.03(+4.02%)
Oct 16, 2002 0.8125 0.8143 0.7673 0.7810 451,887 -0.03(-3.43%)
Oct 15, 2002 0.8036 0.8088 0.7921 0.8088 563,657 +0.01(+1.82%)
Oct 14, 2002 0.8080 0.8217 0.7918 0.7943 324,493 -0.03(-3.24%)
Oct 11, 2002 0.7777 0.8302 0.7777 0.8210 483,135 +0.05(+6.42%)
Oct 10, 2002 0.7563 0.7759 0.7470 0.7714 383,383 +0.01(+1.16%)
Oct 09, 2002 0.8028 0.8080 0.7585 0.7625 1,360,470 -0.04(-5.02%)
Oct 08, 2002 0.7914 0.8147 0.7914 0.8028 419,438 +0.01(+1.21%)
Oct 07, 2002 0.8191 0.8191 0.7903 0.7932 308,869 -0.03(-3.81%)
Oct 04, 2002 0.8265 0.8339 0.8228 0.8247 380,979 -0.02(-1.98%)
Oct 03, 2002 0.8269 0.8576 0.8269 0.8413 582,886 +0.01(+1.29%)
Oct 02, 2002 0.8483 0.8535 0.8228 0.8306 467,511 -0.02(-2.09%)
Oct 01, 2002 0.8417 0.8483 0.8188 0.8483 538,419 +0.01(+0.92%)
Sep 30, 2002 0.8265 0.8450 0.8043 0.8406 793,206 +0.02(+2.39%)
Sep 27, 2002 0.8469 0.8517 0.8202 0.8210 941,031 -0.03(-4.06%)
Sep 26, 2002 0.8339 0.8661 0.8321 0.8557 450,685 +0.03(+3.07%)
Sep 25, 2002 0.8136 0.8439 0.8099 0.8302 883,344 +0.02(+2.98%)
Sep 24, 2002 0.7929 0.8136 0.7844 0.8062 7,090,788 +0.01(+1.68%)
Sep 23, 2002 0.8136 0.8225 0.7858 0.7929 533,611 -0.02(-2.99%)
Sep 20, 2002 0.8154 0.8273 0.8106 0.8173 1,467,432 +0.01(+1.47%)
Sep 19, 2002 0.8317 0.8383 0.8054 0.8054 805,225 -0.03(-3.29%)
Sep 18, 2002 0.8439 0.8443 0.8247 0.8328 965,068 -0.01(-1.27%)
Sep 17, 2002 0.8317 0.8709 0.8154 0.8435 1,191,012 +0.03(+3.73%)
Sep 16, 2002 0.8084 0.8180 0.7988 0.8132 456,694 +0.01(+1.38%)
Sep 13, 2002 0.8025 0.8065 0.7969 0.8021 1,520,313 +0.00(+0.18%)
Sep 12, 2002 0.8424 0.8424 0.7969 0.8006 1,550,358 -0.04(-4.88%)
Sep 11, 2002 0.8543 0.8580 0.8406 0.8417 335,310 -0.01(-0.83%)
Sep 10, 2002 0.8672 0.8672 0.8432 0.8487 558,850 -0.02(-2.13%)
Sep 09, 2002 0.8469 0.8691 0.8361 0.8672 421,841 +0.01(+1.43%)
Sep 06, 2002 0.8446 0.8598 0.8265 0.8550 540,822 +0.00(+0.17%)
Sep 05, 2002 0.8661 0.8801 0.8535 0.8535 749,941 -0.02(-1.79%)
Sep 04, 2002 0.8432 0.8727 0.8432 0.8691 1,122,507 +0.02(+2.62%)
Sep 03, 2002 0.8413 0.8469 0.8080 0.8469 679,033 -0.00(-0.43%)
Aug 30, 2002 0.8391 0.8609 0.8391 0.8506 721,097 +0.01(+1.28%)
Aug 29, 2002 0.8154 0.8635 0.8128 0.8398 461,502 +0.02(+2.99%)
Aug 28, 2002 0.8413 0.8413 0.8151 0.8154 1,099,673 -0.03(-3.29%)
Aug 27, 2002 0.8872 0.8875 0.8321 0.8432 1,788,320 -0.04(-4.84%)
Aug 26, 2002 0.8402 0.9042 0.8402 0.8861 2,430,097 +0.05(+5.55%)
Aug 23, 2002 0.8432 0.8487 0.8395 0.8395 773,977 -0.01(-0.70%)
Aug 22, 2002 0.8469 0.8539 0.8413 0.8454 574,474 +0.00(+0.00%)
Aug 21, 2002 0.8265 0.8483 0.8176 0.8454 716,289 +0.02(+2.37%)
Aug 20, 2002 0.8321 0.8321 0.8165 0.8258 691,051 -0.00(-0.09%)
Aug 16, 2002 0.7895 0.8284 0.7692 0.8265 889,353 +0.04(+4.83%)
Aug 15, 2002 0.8543 0.8568 0.7803 0.7884 1,182,599 -0.07(-7.63%)
Aug 14, 2002 0.8413 0.8801 0.8391 0.8535 1,285,956 +0.01(+1.58%)
Aug 13, 2002 0.7988 0.8557 0.7988 0.8402 1,574,395 +0.05(+5.87%)
Aug 12, 2002 0.7500 0.7936 0.7459 0.7936 1,291,965 +0.07(+9.77%)
Aug 07, 2002 0.7074 0.7252 0.7049 0.7230 448,282 +0.02(+2.25%)
Aug 06, 2002 0.6978 0.7119 0.6915 0.7071 870,123 +0.01(+1.33%)
Aug 05, 2002 0.7082 0.7082 0.6945 0.6978 383,383 -0.01(-2.02%)
Aug 02, 2002 0.7274 0.7322 0.6915 0.7122 533,611 -0.01(-1.98%)
Aug 01, 2002 0.7341 0.7526 0.7156 0.7267 758,353 -0.01(-1.01%)
Jul 31, 2002 0.7359 0.7396 0.7226 0.7341 491,547 -0.00(-0.25%)
Jul 30, 2002 0.7526 0.7526 0.7196 0.7359 895,362 -0.02(-2.21%)
Jul 29, 2002 0.7466 0.7603 0.7415 0.7526 890,555 +0.01(+1.40%)
Jul 26, 2002 0.7463 0.7463 0.7174 0.7422 767,968 +0.01(+1.57%)
Jul 25, 2002 0.7023 0.7426 0.6989 0.7307 953,050 +0.04(+5.39%)
Jul 24, 2002 0.6878 0.6949 0.6767 0.6934 1,040,783 -0.00(-0.64%)
Jul 23, 2002 0.7156 0.7226 0.6875 0.6978 1,354,460 -0.01(-1.72%)
Jul 22, 2002 0.6956 0.7100 0.6719 0.7100 1,132,122 +0.01(+1.00%)
Jul 19, 2002 0.7248 0.7282 0.6986 0.7030 1,014,343 -0.05(-6.54%)
Jul 17, 2002 0.7285 0.7537 0.7252 0.7522 1,040,783 -0.01(-0.78%)
Jul 12, 2002 0.7818 0.7969 0.7463 0.7581 1,540,744 -0.02(-2.33%)
Jul 11, 2002 0.8691 0.8691 0.7581 0.7762 6,679,763 -0.15(-16.41%)
Jul 10, 2002 0.9375 0.9393 0.9282 0.9286 721,097 -0.01(-0.75%)
Jul 09, 2002 0.9171 0.9356 0.9171 0.9356 448,282 +0.02(+2.10%)
Jul 08, 2002 0.9282 0.9282 0.9164 0.9164 751,142 -0.04(-3.88%)
Jul 05, 2002 0.9278 0.9567 0.9275 0.9534 128,595 +0.03(+2.79%)
Jul 04, 2002 0.9508 0.9508 0.9245 0.9275 892,958 +0.00(+0.00%)
Jul 03, 2002 0.9508 0.9508 0.9245 0.9275 892,958 -0.00(-0.32%)
Jul 02, 2002 0.9582 0.9582 0.9304 0.9304 537,217 -0.03(-3.19%)
Jul 01, 2002 0.9596 0.9707 0.9537 0.9611 639,372 +0.01(+0.54%)
Jun 28, 2002 0.9574 0.9685 0.9560 0.9560 1,466,230 -0.00(-0.15%)
Jun 27, 2002 0.9201 0.9574 0.9160 0.9574 1,307,589 +0.04(+4.48%)
Jun 26, 2002 0.9275 0.9275 0.9060 0.9164 391,796 -0.01(-1.31%)
Jun 25, 2002 0.8890 0.9423 0.8890 0.9286 1,111,691 +0.04(+4.23%)
Jun 21, 2002 0.9127 0.9127 0.8968 0.8909 983,095 -0.02(-1.83%)
Jun 20, 2002 0.9412 0.9478 0.9075 0.9075 807,628 -0.03(-3.69%)
Jun 19, 2002 0.9356 0.9434 0.9319 0.9423 691,051 +0.00(+0.47%)
Jun 18, 2002 0.9386 0.9415 0.9242 0.9378 515,584 -0.00(-0.16%)
Jun 17, 2002 0.9234 0.9397 0.9208 0.9393 703,069 +0.03(+2.88%)
Jun 14, 2002 0.8746 0.9219 0.8746 0.9131 656,198 +0.01(+0.69%)
Jun 12, 2002 0.9023 0.9094 0.8949 0.9068 2,076,759 +0.01(+0.82%)
Jun 11, 2002 0.9060 0.9097 0.8942 0.8994 938,628 -0.01(-0.82%)
Jun 10, 2002 0.9227 0.9230 0.9064 0.9068 721,097 -0.02(-2.12%)
Jun 07, 2002 0.9068 0.9426 0.8894 0.9264 519,189 +0.02(+2.16%)
Jun 06, 2002 0.9097 0.9208 0.9001 0.9068 596,107 -0.00(-0.16%)
Jun 05, 2002 0.8935 0.9282 0.8935 0.9082 2,907,223 -0.04(-4.10%)
May 31, 2002 0.9290 0.9560 0.9267 0.9471 566,061 +0.01(+0.75%)
May 28, 2002 0.9467 0.9563 0.9253 0.9401 828,059 -0.01(-0.70%)
May 27, 2002 0.9356 0.9615 0.9356 0.9467 668,216 +0.00(+0.00%)
May 24, 2002 0.9356 0.9615 0.9356 0.9467 668,216 +0.01(+1.47%)
May 23, 2002 0.9242 0.9330 0.9068 0.9330 1,275,140 +0.01(+0.76%)
May 22, 2002 0.9134 0.9301 0.9116 0.9260 704,271 +0.00(+0.48%)
May 21, 2002 0.9486 0.9526 0.9208 0.9216 489,144 -0.02(-2.27%)
May 20, 2002 0.9530 0.9578 0.9430 0.9430 1,185,003 -0.01(-1.05%)
May 17, 2002 0.9578 0.9611 0.9430 0.9530 603,317 +0.00(+0.27%)
May 16, 2002 0.9615 0.9800 0.9430 0.9504 1,596,028 -0.01(-0.85%)
May 15, 2002 0.9611 0.9611 0.9415 0.9585 453,089 -0.00(-0.27%)
May 14, 2002 0.9596 0.9652 0.9508 0.9611 740,326 -0.00(-0.04%)
May 13, 2002 0.9467 0.9615 0.9415 0.9615 370,163 +0.02(+2.16%)
May 10, 2002 0.9504 0.9541 0.9412 0.9412 313,677 -0.01(-1.20%)
May 09, 2002 0.9700 0.9707 0.9526 0.9526 306,466 -0.02(-1.79%)
May 08, 2002 0.9707 0.9730 0.9552 0.9700 390,594 +0.00(+0.00%)
May 07, 2002 0.9674 0.9707 0.9663 0.9700 243,971 +0.01(+0.65%)
May 06, 2002 0.9652 0.9759 0.9637 0.9637 1,123,709 +0.00(+0.27%)
May 03, 2002 0.9637 0.9659 0.9537 0.9611 366,557 -0.01(-0.65%)
May 02, 2002 0.9608 0.9763 0.9608 0.9674 1,790,724 +0.01(+0.69%)
May 01, 2002 0.9648 0.9674 0.9560 0.9608 1,194,617 -0.00(-0.42%)
Apr 30, 2002 0.9434 0.9648 0.9408 0.9648 1,121,306 +0.02(+2.11%)
Apr 29, 2002 0.9393 0.9474 0.9356 0.9449 1,386,910 +0.00(+0.23%)
Apr 26, 2002 0.9386 0.9474 0.9356 0.9426 841,280 -0.00(-0.12%)
Apr 25, 2002 0.9434 0.9560 0.9412 0.9437 406,218 +0.00(+0.08%)
Apr 24, 2002 0.9523 0.9560 0.9389 0.9430 596,107 -0.01(-0.74%)
Apr 23, 2002 0.9412 0.9500 0.9319 0.9500 447,080 +0.01(+0.94%)
Apr 22, 2002 0.9504 0.9504 0.9393 0.9412 472,318 -0.01(-0.97%)
Apr 19, 2002 0.9208 0.9523 0.9208 0.9504 603,317 +0.03(+3.42%)
Apr 18, 2002 0.9075 0.9234 0.9075 0.9190 1,297,974 +0.01(+1.51%)
Apr 17, 2002 0.9363 0.9393 0.9042 0.9053 1,483,056 -0.03(-3.58%)
Apr 16, 2002 0.9430 0.9541 0.9338 0.9389 966,270 +0.00(+0.24%)
Apr 15, 2002 0.9523 0.9541 0.9278 0.9367 561,253 -0.01(-1.36%)
Apr 12, 2002 0.8986 0.9497 0.8931 0.9497 1,096,067 +0.04(+4.73%)
Apr 11, 2002 0.9168 0.9201 0.9068 0.9068 978,288 -0.01(-0.97%)
Apr 10, 2002 0.9171 0.9201 0.9127 0.9156 892,958 +0.00(+0.00%)
Apr 09, 2002 0.9249 0.9271 0.9119 0.9156 1,241,488 -0.01(-1.51%)
Apr 08, 2002 0.9153 0.9393 0.9116 0.9297 1,010,737 +0.01(+0.56%)
Apr 05, 2002 0.9264 0.9301 0.9238 0.9245 1,621,266 +0.00(+0.00%)
Apr 04, 2002 0.9260 0.9308 0.9212 0.9245 1,390,515 -0.00(-0.16%)
Apr 03, 2002 0.9356 0.9504 0.9245 0.9260 2,033,494 -0.01(-0.99%)
Apr 02, 2002 0.9060 0.9474 0.9012 0.9352 1,493,872 +0.04(+4.12%)
Apr 01, 2002 0.8968 0.9153 0.8805 0.8983 3,920,364 -0.04(-4.63%)
Mar 29, 2002 0.9430 0.9574 0.9415 0.9419 1,551,560 +0.00(+0.00%)
Mar 28, 2002 0.9430 0.9574 0.9415 0.9419 1,551,560 -0.00(-0.43%)
Mar 27, 2002 0.9208 0.9534 0.9204 0.9460 1,325,616 +0.03(+2.77%)
Mar 26, 2002 0.9168 0.9242 0.9153 0.9204 582,886 +0.00(+0.36%)
Mar 25, 2002 0.9134 0.9227 0.9027 0.9171 373,768 -0.00(-0.08%)
Mar 22, 2002 0.9134 0.9234 0.9134 0.9179 438,667 -0.00(-0.12%)
Mar 21, 2002 0.9190 0.9242 0.9142 0.9190 808,830 -0.00(-0.08%)
Mar 20, 2002 0.9171 0.9227 0.9127 0.9197 477,125 +0.00(+0.44%)
Mar 19, 2002 0.9168 0.9227 0.9123 0.9156 368,961 -0.00(-0.12%)
Mar 18, 2002 0.9242 0.9267 0.9116 0.9168 747,537 -0.01(-0.72%)
Mar 15, 2002 0.9153 0.9245 0.9134 0.9234 765,564 -0.00(-0.08%)
Mar 14, 2002 0.9245 0.9245 0.8920 0.9242 1,505,891 +0.00(+0.36%)
Mar 13, 2002 0.9245 0.9245 0.9171 0.9208 496,355 +0.00(+0.20%)
Mar 12, 2002 0.9149 0.9245 0.9053 0.9190 818,445 -0.01(-0.56%)
Mar 11, 2002 0.9304 0.9304 0.9171 0.9242 615,336 +0.00(+0.32%)
Mar 08, 2002 0.9097 0.9245 0.9097 0.9212 673,024 +0.02(+2.09%)
Mar 07, 2002 0.9375 0.9375 0.9023 0.9023 1,539,542 -0.03(-2.79%)
Mar 06, 2002 0.9190 0.9282 0.9134 0.9282 579,281 +0.01(+0.68%)
Mar 05, 2002 0.9245 0.9423 0.9108 0.9219 584,088 -0.00(-0.32%)
Mar 04, 2002 0.9389 0.9397 0.9245 0.9249 1,050,398 -0.00(-0.52%)
Mar 01, 2002 0.9216 0.9338 0.9201 0.9297 842,481 +0.01(+1.53%)
Feb 28, 2002 0.9356 0.9401 0.9138 0.9156 1,099,673 -0.02(-2.60%)
Feb 27, 2002 0.9467 0.9523 0.9330 0.9401 1,165,773 -0.01(-1.17%)
Feb 26, 2002 0.9393 0.9596 0.9286 0.9511 931,417 +0.01(+1.14%)
Feb 25, 2002 0.9208 0.9404 0.9208 0.9404 1,076,838 +0.01(+1.52%)
Feb 22, 2002 0.8746 0.9430 0.8746 0.9264 1,027,563 +0.06(+6.37%)
Feb 21, 2002 0.8901 0.8901 0.8672 0.8709 650,189 -0.01(-1.67%)
Feb 20, 2002 0.8787 0.8868 0.8561 0.8857 1,434,983 +0.01(+0.80%)
Feb 19, 2002 0.8949 0.8986 0.8783 0.8787 1,070,829 -0.01(-1.37%)
Feb 18, 2002 0.8931 0.8986 0.8849 0.8909 1,272,736 +0.00(+0.00%)
Feb 15, 2002 0.8931 0.8986 0.8849 0.8909 1,272,736 -0.00(-0.25%)
Feb 14, 2002 0.8912 0.9049 0.8894 0.8931 1,540,744 +0.01(+0.71%)
Feb 13, 2002 0.8432 0.8868 0.8376 0.8868 1,301,580 +0.05(+5.87%)
Feb 12, 2002 0.8395 0.8432 0.8228 0.8376 3,208,882 -0.01(-0.66%)
Feb 11, 2002 0.8616 0.8764 0.8413 0.8432 1,678,954 -0.02(-2.10%)
Feb 08, 2002 0.8875 0.8875 0.8580 0.8613 1,104,480 -0.03(-2.96%)
Feb 07, 2002 0.8898 0.8979 0.8857 0.8875 1,017,948 -0.00(-0.21%)
Feb 06, 2002 0.9245 0.9245 0.8849 0.8894 1,562,377 -0.04(-3.80%)
Feb 05, 2002 0.8838 0.9264 0.8838 0.9245 1,556,368 +0.04(+4.60%)
Feb 04, 2002 0.8694 0.9227 0.8694 0.8838 1,989,026 +0.01(+1.70%)
Feb 01, 2002 0.9208 0.9208 0.8691 0.8691 9,428,345 -0.06(-6.00%)
Jan 31, 2002 0.9245 0.9412 0.8691 0.9245 18,134,392 -0.14(-13.04%)
Jan 30, 2002 1.036 1.072 1.017 1.063 1,240,287 +0.02(+1.88%)
Jan 29, 2002 1.046 1.056 1.029 1.044 474,722 -0.01(-0.56%)
Jan 28, 2002 1.045 1.052 1.024 1.050 710,280 +0.01(+1.18%)
Jan 25, 2002 1.032 1.038 1.024 1.037 885,747 +0.01(+1.23%)
Jan 24, 2002 1.004 1.028 0.9892 1.025 1,098,471 +0.01(+1.13%)
Jan 23, 2002 0.9763 1.019 0.9730 1.013 877,334 +0.04(+4.22%)
Jan 22, 2002 0.9759 0.9837 0.9715 0.9722 1,416,955 -0.00(-0.38%)
Jan 21, 2002 0.9778 0.9800 0.9726 0.9759 813,637 +0.00(+0.00%)
Jan 18, 2002 0.9778 0.9800 0.9726 0.9759 813,637 +0.00(+0.19%)
Jan 17, 2002 0.9737 0.9800 0.9711 0.9741 658,602 +0.00(+0.08%)
Jan 16, 2002 0.9767 0.9767 0.9707 0.9733 608,125 -0.00(-0.34%)
Jan 15, 2002 0.9508 0.9781 0.9508 0.9767 716,289 +0.03(+3.08%)
Jan 14, 2002 0.9375 0.9678 0.9375 0.9474 1,432,579 +0.01(+0.59%)
Jan 11, 2002 0.9245 0.9560 0.9245 0.9419 533,611 +0.02(+1.64%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.