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 (%)
Jun 29, 2012 10.62 10.74 10.49 10.52 1,004,916 +0.05(+0.48%)
Jun 28, 2012 10.33 10.47 10.33 10.47 1,018,979 +0.09(+0.87%)
Jun 27, 2012 10.31 10.47 10.30 10.38 1,336,601 +0.07(+0.70%)
Jun 26, 2012 10.34 10.35 10.27 10.31 1,292,372 -0.02(-0.18%)
Jun 25, 2012 10.30 10.37 10.23 10.33 1,074,087 +0.03(+0.31%)
Jun 22, 2012 10.35 10.42 10.30 10.30 1,133,576 -0.02(-0.18%)
Jun 21, 2012 10.40 10.47 10.30 10.31 917,550 -0.07(-0.65%)
Jun 20, 2012 10.48 10.49 10.32 10.38 1,334,338 -0.10(-0.99%)
Jun 19, 2012 10.46 10.49 10.36 10.49 740,107 +0.03(+0.30%)
Jun 18, 2012 10.43 10.48 10.35 10.45 1,254,430 +0.02(+0.22%)
Jun 15, 2012 10.42 10.49 10.37 10.43 1,400,531 +0.00(+0.04%)
Jun 14, 2012 10.44 10.52 10.39 10.43 1,729,127 -0.02(-0.17%)
Jun 13, 2012 10.46 10.54 10.41 10.45 1,011,161 +0.00(+0.00%)
Jun 12, 2012 10.46 10.49 10.40 10.45 1,575,074 -0.01(-0.09%)
Jun 11, 2012 10.55 10.63 10.44 10.45 1,271,768 -0.04(-0.38%)
Jun 08, 2012 10.41 10.59 10.40 10.49 1,044,742 +0.06(+0.60%)
Jun 07, 2012 10.49 10.61 10.40 10.43 1,407,223 -0.02(-0.17%)
Jun 06, 2012 10.40 10.46 10.31 10.45 1,550,499 +0.06(+0.61%)
Jun 05, 2012 10.33 10.46 10.30 10.39 2,071,679 +0.02(+0.22%)
Jun 04, 2012 10.28 10.37 10.24 10.36 2,697,191 +0.08(+0.79%)
Jun 01, 2012 9.865 10.31 9.829 10.28 4,199,874 +0.38(+3.81%)
May 31, 2012 9.577 10.19 9.577 9.905 7,880,335 +0.54(+5.71%)
May 30, 2012 9.478 9.555 9.334 9.370 1,469,821 -0.15(-1.56%)
May 29, 2012 9.447 9.541 9.321 9.519 1,930,244 +0.11(+1.20%)
May 25, 2012 9.370 9.501 9.348 9.406 1,587,252 -0.04(-0.38%)
May 24, 2012 8.844 9.447 8.844 9.442 4,959,810 +0.63(+7.15%)
May 23, 2012 8.839 8.938 8.758 8.812 2,727,447 -0.06(-0.71%)
May 22, 2012 8.848 8.956 8.826 8.875 1,125,393 +0.05(+0.56%)
May 21, 2012 8.853 8.857 8.727 8.826 987,468 +0.00(+0.00%)
May 18, 2012 9.024 9.024 8.826 8.826 1,119,340 -0.20(-2.24%)
May 17, 2012 9.136 9.208 9.028 9.028 683,442 -0.12(-1.33%)
May 16, 2012 8.997 9.150 8.970 9.150 1,305,902 +0.16(+1.75%)
May 15, 2012 8.992 9.024 8.947 8.992 918,619 -0.00(-0.05%)
May 14, 2012 8.907 9.064 8.835 8.997 925,064 +0.03(+0.30%)
May 11, 2012 8.952 9.028 8.947 8.970 904,128 -0.04(-0.45%)
May 10, 2012 8.979 9.037 8.934 9.010 734,407 +0.08(+0.91%)
May 09, 2012 8.916 8.992 8.853 8.929 825,771 -0.04(-0.40%)
May 08, 2012 8.884 8.970 8.862 8.965 936,933 +0.03(+0.35%)
May 07, 2012 8.907 8.965 8.880 8.934 641,820 +0.02(+0.20%)
May 04, 2012 8.898 8.970 8.772 8.916 1,516,153 +0.01(+0.10%)
May 03, 2012 9.231 9.258 8.898 8.907 2,738,195 -0.33(-3.56%)
May 02, 2012 9.235 9.280 9.190 9.235 1,193,449 -0.06(-0.63%)
May 01, 2012 9.469 9.667 9.276 9.294 2,639,824 -0.36(-3.68%)
Apr 30, 2012 9.672 9.690 9.604 9.649 834,154 -0.04(-0.46%)
Apr 27, 2012 9.703 9.744 9.654 9.694 807,871 +0.03(+0.28%)
Apr 26, 2012 9.654 9.712 9.631 9.667 723,781 +0.03(+0.33%)
Apr 25, 2012 9.636 9.735 9.603 9.636 1,370,557 +0.05(+0.52%)
Apr 24, 2012 9.505 9.600 9.501 9.586 927,745 +0.08(+0.85%)
Apr 23, 2012 9.523 9.541 9.442 9.505 862,962 -0.12(-1.26%)
Apr 20, 2012 9.573 9.654 9.546 9.627 894,737 +0.10(+1.04%)
Apr 19, 2012 9.492 9.568 9.456 9.528 823,065 +0.02(+0.24%)
Apr 18, 2012 9.487 9.519 9.438 9.505 762,675 -0.03(-0.28%)
Apr 17, 2012 9.420 9.555 9.420 9.532 828,016 +0.13(+1.34%)
Apr 16, 2012 9.393 9.478 9.348 9.406 886,777 +0.04(+0.48%)
Apr 13, 2012 9.343 9.447 9.321 9.361 1,101,643 -0.02(-0.19%)
Apr 12, 2012 9.334 9.402 9.285 9.379 801,231 +0.09(+0.92%)
Apr 11, 2012 9.352 9.384 9.262 9.294 1,016,781 +0.00(+0.00%)
Apr 10, 2012 9.447 9.451 9.244 9.294 1,610,623 -0.15(-1.62%)
Apr 09, 2012 9.352 9.460 9.334 9.447 1,139,314 -0.00(-0.05%)
Apr 05, 2012 9.442 9.469 9.375 9.451 1,740,925 +0.00(+0.05%)
Apr 04, 2012 9.415 9.487 9.406 9.447 2,587,530 -0.04(-0.43%)
Apr 03, 2012 9.307 9.582 9.303 9.487 2,642,521 +0.20(+2.18%)
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.