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, 2012 9.460 9.465 9.342 9.438 885,324 -0.02(-0.19%)
Aug 30, 2012 9.438 9.470 9.369 9.456 941,027 -0.00(-0.05%)
Aug 29, 2012 9.579 9.593 9.447 9.460 1,045,541 +0.08(+0.88%)
Aug 27, 2012 9.342 9.424 9.315 9.378 1,419,564 +0.04(+0.44%)
Aug 24, 2012 9.165 9.342 9.142 9.337 1,271,206 +0.20(+2.18%)
Aug 23, 2012 9.061 9.183 9.047 9.138 1,127,993 +0.05(+0.55%)
Aug 22, 2012 9.029 9.097 8.984 9.088 902,135 +0.07(+0.75%)
Aug 21, 2012 8.907 9.049 8.879 9.020 1,059,055 +0.13(+1.48%)
Aug 20, 2012 9.034 9.034 8.825 8.888 1,689,282 -0.14(-1.51%)
Aug 17, 2012 9.047 9.124 8.970 9.024 1,059,211 -0.00(-0.05%)
Aug 16, 2012 9.079 9.142 9.002 9.029 2,455,258 -0.06(-0.70%)
Aug 15, 2012 9.043 9.201 8.988 9.093 2,444,680 +0.03(+0.30%)
Aug 14, 2012 9.532 9.532 8.961 9.065 6,064,447 -0.40(-4.26%)
Aug 13, 2012 9.514 9.537 9.414 9.469 1,179,262 -0.07(-0.76%)
Aug 10, 2012 9.510 9.587 9.437 9.541 844,392 -0.02(-0.19%)
Aug 09, 2012 9.637 9.656 9.505 9.560 605,408 -0.10(-1.03%)
Aug 08, 2012 9.664 9.789 9.619 9.659 826,356 -0.01(-0.09%)
Aug 07, 2012 9.700 9.764 9.659 9.668 957,150 -0.01(-0.14%)
Aug 06, 2012 9.691 9.773 9.655 9.682 994,458 +0.02(+0.19%)
Aug 03, 2012 9.700 9.755 9.603 9.664 883,016 +0.02(+0.19%)
Aug 02, 2012 9.591 9.714 9.591 9.646 833,615 +0.01(+0.09%)
Aug 01, 2012 9.691 9.732 9.600 9.637 894,262 -0.05(-0.56%)
Jul 31, 2012 9.696 9.755 9.664 9.691 876,094 -0.06(-0.60%)
Jul 30, 2012 9.732 9.782 9.564 9.750 978,312 +0.01(+0.14%)
Jul 27, 2012 9.668 9.807 9.641 9.736 932,054 +0.09(+0.94%)
Jul 26, 2012 9.610 9.691 9.560 9.646 916,909 +0.11(+1.19%)
Jul 25, 2012 9.469 9.605 9.451 9.532 1,904,183 +0.06(+0.62%)
Jul 24, 2012 9.414 9.668 9.414 9.473 2,994,655 +0.10(+1.11%)
Jul 23, 2012 9.188 9.374 9.070 9.369 1,624,436 +0.08(+0.88%)
Jul 20, 2012 9.383 9.410 9.251 9.288 1,031,041 -0.12(-1.25%)
Jul 19, 2012 9.492 9.555 9.365 9.405 1,064,005 -0.06(-0.62%)
Jul 18, 2012 9.519 9.582 9.337 9.464 2,841,505 -0.06(-0.62%)
Jul 17, 2012 9.800 9.827 9.507 9.523 2,014,187 -0.25(-2.60%)
Jul 16, 2012 9.977 10.02 9.764 9.777 1,200,369 -0.24(-2.44%)
Jul 13, 2012 10.04 10.06 9.972 10.02 1,372,888 -0.02(-0.18%)
Jul 12, 2012 10.20 10.20 9.977 10.04 2,166,880 -0.20(-1.99%)
Jul 11, 2012 10.48 10.50 10.24 10.24 1,652,898 -0.21(-2.04%)
Jul 10, 2012 10.59 10.61 10.45 10.46 1,016,633 -0.11(-1.03%)
Jul 09, 2012 10.77 10.78 10.51 10.57 1,401,392 -0.19(-1.73%)
Jul 06, 2012 10.73 10.80 10.64 10.75 866,747 -0.04(-0.38%)
Jul 05, 2012 10.74 10.83 10.66 10.79 1,467,223 +0.02(+0.17%)
Jul 03, 2012 10.66 10.97 10.65 10.78 988,107 +0.13(+1.24%)
Jul 02, 2012 10.55 10.65 10.51 10.64 954,751 +0.11(+1.03%)
Jun 29, 2012 10.63 10.75 10.50 10.53 1,003,737 +0.05(+0.48%)
Jun 28, 2012 10.34 10.48 10.34 10.48 1,017,784 +0.09(+0.87%)
Jun 27, 2012 10.32 10.48 10.31 10.39 1,335,033 +0.07(+0.70%)
Jun 26, 2012 10.35 10.37 10.28 10.32 1,290,856 -0.02(-0.18%)
Jun 25, 2012 10.31 10.38 10.24 10.34 1,072,828 +0.03(+0.31%)
Jun 22, 2012 10.36 10.43 10.31 10.31 1,132,247 -0.02(-0.18%)
Jun 21, 2012 10.41 10.48 10.32 10.33 916,474 -0.07(-0.65%)
Jun 20, 2012 10.49 10.50 10.33 10.39 1,332,773 -0.10(-0.99%)
Jun 19, 2012 10.47 10.50 10.37 10.50 739,239 +0.03(+0.30%)
Jun 18, 2012 10.44 10.49 10.36 10.47 1,252,959 +0.02(+0.22%)
Jun 15, 2012 10.43 10.50 10.38 10.44 1,398,889 +0.00(+0.04%)
Jun 14, 2012 10.45 10.53 10.40 10.44 1,727,100 -0.02(-0.17%)
Jun 13, 2012 10.48 10.56 10.42 10.46 1,009,976 +0.00(+0.00%)
Jun 12, 2012 10.48 10.51 10.41 10.46 1,573,227 -0.01(-0.09%)
Jun 11, 2012 10.57 10.64 10.45 10.47 1,270,277 -0.04(-0.39%)
Jun 08, 2012 10.42 10.60 10.42 10.51 1,043,517 +0.06(+0.60%)
Jun 07, 2012 10.50 10.62 10.42 10.44 1,405,573 -0.02(-0.17%)
Jun 06, 2012 10.41 10.47 10.33 10.46 1,548,681 +0.06(+0.61%)
Jun 05, 2012 10.34 10.47 10.31 10.40 2,069,249 +0.02(+0.22%)
Jun 04, 2012 10.30 10.39 10.25 10.38 2,694,028 +0.08(+0.79%)
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.