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 +0.14 (+0.61%)
Official Closing 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 (%)
Aug 31, 2006 3.416 3.417 3.367 3.389 1,061,348 -0.01(-0.37%)
Aug 30, 2006 3.381 3.416 3.350 3.401 1,219,989 +0.03(+0.93%)
Aug 29, 2006 3.326 3.374 3.311 3.370 768,102 +0.05(+1.50%)
Aug 28, 2006 3.314 3.346 3.290 3.320 862,645 +0.01(+0.19%)
Aug 25, 2006 3.294 3.326 3.291 3.314 837,006 +0.00(+0.08%)
Aug 24, 2006 3.339 3.345 3.280 3.311 1,160,165 -0.03(-0.93%)
Aug 23, 2006 3.376 3.385 3.295 3.342 1,558,104 -0.02(-0.74%)
Aug 22, 2006 3.326 3.387 3.322 3.367 3,029,676 +0.03(+0.86%)
Aug 21, 2006 3.357 3.382 3.307 3.339 2,153,676 -0.04(-1.22%)
Aug 18, 2006 3.382 3.412 3.335 3.380 1,924,528 +0.01(+0.33%)
Aug 17, 2006 3.520 3.533 3.334 3.369 4,215,480 -0.21(-5.83%)
Aug 16, 2006 3.571 3.585 3.546 3.577 642,043 +0.03(+0.95%)
Aug 15, 2006 3.530 3.553 3.493 3.543 669,819 +0.06(+1.61%)
Aug 14, 2006 3.513 3.551 3.472 3.487 736,053 -0.00(-0.04%)
Aug 11, 2006 3.520 3.521 3.462 3.488 475,389 -0.05(-1.48%)
Aug 10, 2006 3.436 3.555 3.421 3.541 870,658 +0.07(+2.12%)
Aug 09, 2006 3.517 3.541 3.463 3.467 759,555 -0.02(-0.54%)
Aug 08, 2006 3.497 3.540 3.460 3.486 865,850 -0.01(-0.25%)
Aug 07, 2006 3.507 3.516 3.456 3.495 674,626 -0.04(-1.09%)
Aug 04, 2006 3.595 3.602 3.495 3.533 832,199 -0.03(-0.77%)
Aug 03, 2006 3.541 3.596 3.516 3.561 753,680 -0.01(-0.31%)
Aug 02, 2006 3.557 3.600 3.553 3.572 785,194 +0.04(+1.10%)
Aug 01, 2006 3.532 3.553 3.476 3.533 798,014 -0.02(-0.60%)
Jul 31, 2006 3.538 3.563 3.502 3.555 1,007,933 -0.01(-0.21%)
Jul 28, 2006 3.498 3.572 3.492 3.562 777,716 +0.07(+2.04%)
Jul 27, 2006 3.557 3.578 3.486 3.491 685,309 -0.05(-1.34%)
Jul 26, 2006 3.593 3.601 3.521 3.538 638,838 -0.05(-1.53%)
Jul 25, 2006 3.571 3.626 3.537 3.593 1,034,640 +0.03(+0.91%)
Jul 24, 2006 3.533 3.572 3.513 3.561 1,172,984 +0.03(+0.78%)
Jul 21, 2006 3.561 3.588 3.510 3.533 1,808,084 -0.03(-0.77%)
Jul 20, 2006 3.607 3.627 3.540 3.561 1,632,350 -0.03(-0.83%)
Jul 19, 2006 3.488 3.619 3.501 3.591 2,941,542 +0.10(+2.93%)
Jul 18, 2006 3.451 3.515 3.417 3.488 1,630,213 +0.03(+1.01%)
Jul 17, 2006 3.451 3.480 3.389 3.453 1,051,199 -0.01(-0.29%)
Jul 14, 2006 3.497 3.535 3.457 3.463 1,643,567 -0.03(-0.89%)
Jul 13, 2006 3.495 3.517 3.443 3.495 2,117,889 -0.01(-0.28%)
Jul 12, 2006 3.521 3.543 3.477 3.505 1,628,611 -0.03(-0.85%)
Jul 11, 2006 3.453 3.543 3.445 3.535 1,489,199 +0.07(+1.98%)
Jul 10, 2006 3.458 3.526 3.449 3.466 1,167,643 +0.02(+0.58%)
Jul 07, 2006 3.501 3.517 3.436 3.446 2,323,001 -0.08(-2.26%)
Jul 06, 2006 3.585 3.607 3.510 3.526 934,755 +0.00(+0.11%)
Jul 05, 2006 3.570 3.578 3.512 3.522 1,142,538 -0.08(-2.18%)
Jul 03, 2006 3.570 3.632 3.570 3.601 1,054,938 +0.03(+0.73%)
Jun 30, 2006 3.532 3.583 3.506 3.575 2,626,930 +0.07(+1.89%)
Jun 29, 2006 3.455 3.518 3.435 3.508 2,689,425 +0.08(+2.48%)
Jun 28, 2006 3.429 3.445 3.384 3.424 2,504,610 +0.00(+0.07%)
Jun 27, 2006 3.510 3.527 3.377 3.421 2,060,735 -0.07(-1.90%)
Jun 26, 2006 3.457 3.505 3.441 3.487 1,777,638 +0.04(+1.09%)
Jun 23, 2006 3.426 3.457 3.416 3.450 1,811,823 +0.00(+0.15%)
Jun 22, 2006 3.490 3.521 3.434 3.445 3,336,810 -0.07(-1.99%)
Jun 21, 2006 3.503 3.530 3.496 3.515 2,371,608 +0.01(+0.21%)
Jun 20, 2006 3.488 3.555 3.483 3.507 1,943,757 +0.01(+0.25%)
Jun 19, 2006 3.592 3.601 3.480 3.498 1,597,096 -0.10(-2.71%)
Jun 16, 2006 3.606 3.623 3.527 3.596 4,497,509 -0.02(-0.52%)
Jun 15, 2006 3.496 3.628 3.496 3.615 1,669,206 +0.15(+4.25%)
Jun 14, 2006 3.520 3.548 3.429 3.467 3,368,859 -0.08(-2.32%)
Jun 13, 2006 3.653 3.707 3.548 3.550 2,334,752 -0.10(-2.84%)
Jun 12, 2006 3.726 3.727 3.636 3.653 1,876,989 -0.08(-2.14%)
Jun 09, 2006 3.763 3.805 3.712 3.733 963,599 -0.03(-0.93%)
Jun 08, 2006 3.764 3.795 3.663 3.768 2,032,959 -0.03(-0.72%)
Jun 07, 2006 3.682 3.902 3.669 3.795 4,184,500 +0.13(+3.61%)
Jun 06, 2006 3.674 3.702 3.598 3.663 1,312,396 -0.01(-0.17%)
Jun 05, 2006 3.702 3.744 3.658 3.669 1,774,967 -0.03(-0.88%)
Jun 02, 2006 3.644 3.714 3.566 3.702 2,260,506 +0.06(+1.78%)
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.