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 )

22.33 -0.33 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2012 8.815 9.020 8.745 8.988 2,285,993 +0.23(+2.66%)
Oct 26, 2012 8.651 8.756 8.756 8.756 1,320,504 +0.09(+1.05%)
Oct 25, 2012 8.710 8.737 8.623 8.664 382,225 +0.02(+0.21%)
Oct 24, 2012 8.696 8.724 8.577 8.646 772,526 -0.05(-0.53%)
Oct 23, 2012 8.605 8.714 8.568 8.692 1,018,808 -0.06(-0.73%)
Oct 19, 2012 8.774 8.797 8.655 8.756 1,283,893 -0.04(-0.42%)
Oct 18, 2012 8.728 8.808 8.669 8.792 1,047,619 +0.05(+0.52%)
Oct 17, 2012 8.614 8.756 8.614 8.746 1,417,455 +0.13(+1.54%)
Oct 16, 2012 8.623 8.673 8.582 8.614 982,998 -0.01(-0.11%)
Oct 15, 2012 8.605 8.692 8.582 8.623 1,681,461 +0.00(+0.00%)
Oct 12, 2012 8.646 8.678 8.582 8.623 1,302,469 +0.00(+0.00%)
Oct 11, 2012 8.637 8.673 8.564 8.623 1,376,278 -0.01(-0.11%)
Oct 10, 2012 8.733 8.751 8.609 8.632 1,677,597 -0.08(-0.94%)
Oct 09, 2012 8.801 8.829 8.673 8.714 1,349,418 -0.10(-1.09%)
Oct 08, 2012 8.733 8.858 8.637 8.810 1,665,923 +0.06(+0.68%)
Oct 05, 2012 8.861 8.906 8.724 8.751 2,313,299 -0.11(-1.24%)
Oct 04, 2012 8.906 8.929 8.785 8.861 2,749,649 -0.01(-0.15%)
Oct 03, 2012 9.011 9.011 8.760 8.874 4,777,270 -0.11(-1.27%)
Oct 02, 2012 9.029 9.052 8.892 8.988 2,204,719 -0.04(-0.45%)
Oct 01, 2012 9.198 9.244 8.968 9.029 2,339,530 -0.18(-1.98%)
Sep 28, 2012 9.294 9.294 9.153 9.212 1,354,214 -0.09(-0.98%)
Sep 27, 2012 9.303 9.331 9.235 9.303 1,015,349 -0.01(-0.15%)
Sep 26, 2012 9.317 9.358 9.299 9.317 794,611 +0.02(+0.20%)
Sep 25, 2012 9.390 9.431 9.280 9.299 1,341,377 -0.11(-1.12%)
Sep 24, 2012 9.335 9.415 9.303 9.404 607,782 +0.06(+0.64%)
Sep 21, 2012 9.422 9.440 9.344 9.344 2,505,191 -0.06(-0.68%)
Sep 20, 2012 9.536 9.550 9.363 9.408 1,172,327 -0.11(-1.20%)
Sep 19, 2012 9.344 9.541 9.312 9.522 1,756,852 +0.21(+2.20%)
Sep 18, 2012 9.376 9.459 9.235 9.317 1,260,287 -0.05(-0.58%)
Sep 17, 2012 9.385 9.408 9.299 9.372 787,360 -0.02(-0.24%)
Sep 14, 2012 9.381 9.445 9.322 9.395 902,951 +0.01(+0.15%)
Sep 13, 2012 9.271 9.413 9.253 9.381 1,427,330 +0.13(+1.43%)
Sep 12, 2012 9.267 9.317 9.221 9.249 729,929 -0.02(-0.25%)
Sep 11, 2012 9.372 9.413 9.235 9.271 868,113 -0.10(-1.02%)
Sep 10, 2012 9.367 9.449 9.308 9.367 800,145 -0.04(-0.44%)
Sep 07, 2012 9.431 9.463 9.385 9.408 634,057 -0.03(-0.29%)
Sep 06, 2012 9.427 9.463 9.381 9.436 1,349,254 +0.04(+0.39%)
Sep 05, 2012 9.454 9.463 9.326 9.399 1,569,433 -0.03(-0.34%)
Sep 04, 2012 9.459 9.614 9.296 9.431 1,658,802 +0.00(+0.05%)
Aug 31, 2012 9.449 9.454 9.331 9.427 886,363 -0.02(-0.19%)
Aug 30, 2012 9.427 9.459 9.358 9.445 942,132 -0.00(-0.05%)
Aug 29, 2012 9.568 9.582 9.436 9.449 1,046,769 +0.08(+0.88%)
Aug 27, 2012 9.331 9.413 9.304 9.367 1,421,231 +0.04(+0.44%)
Aug 24, 2012 9.154 9.331 9.132 9.326 1,272,699 +0.20(+2.18%)
Aug 23, 2012 9.050 9.172 9.037 9.127 1,129,317 +0.05(+0.55%)
Aug 22, 2012 9.018 9.086 8.973 9.077 903,194 +0.07(+0.75%)
Aug 21, 2012 8.896 9.039 8.869 9.009 1,060,298 +0.13(+1.48%)
Aug 20, 2012 9.023 9.023 8.815 8.878 1,691,265 -0.14(-1.51%)
Aug 17, 2012 9.037 9.114 8.960 9.014 1,060,455 -0.00(-0.05%)
Aug 16, 2012 9.068 9.132 8.991 9.018 2,458,141 -0.06(-0.70%)
Aug 15, 2012 9.032 9.191 8.978 9.082 2,447,551 +0.03(+0.30%)
Aug 14, 2012 9.521 9.521 8.950 9.055 6,071,567 -0.40(-4.26%)
Aug 13, 2012 9.503 9.526 9.403 9.458 1,180,647 -0.07(-0.76%)
Aug 10, 2012 9.499 9.576 9.426 9.530 845,383 -0.02(-0.19%)
Aug 09, 2012 9.625 9.645 9.494 9.548 606,119 -0.10(-1.03%)
Aug 08, 2012 9.653 9.778 9.607 9.648 827,326 -0.01(-0.09%)
Aug 07, 2012 9.689 9.752 9.648 9.657 958,274 -0.01(-0.14%)
Aug 06, 2012 9.680 9.761 9.644 9.671 995,626 +0.02(+0.19%)
Aug 03, 2012 9.689 9.743 9.591 9.653 884,053 +0.02(+0.19%)
Aug 02, 2012 9.580 9.702 9.580 9.634 834,594 +0.01(+0.09%)
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.