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 )

21.44 -0.59 (-2.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 28, 2006 3.508 3.593 3.508 3.549 1,227,426 -0.02(-0.64%)
Apr 27, 2006 3.588 3.651 3.520 3.571 1,126,108 -0.05(-1.33%)
Apr 26, 2006 3.580 3.692 3.580 3.619 641,681 +0.04(+1.20%)
Apr 25, 2006 3.619 3.626 3.550 3.577 697,089 -0.04(-1.05%)
Apr 24, 2006 3.619 3.633 3.577 3.614 1,016,347 -0.02(-0.49%)
Apr 21, 2006 3.722 3.728 3.625 3.632 2,199,446 -0.04(-1.03%)
Apr 20, 2006 3.700 3.702 3.604 3.670 656,984 -0.02(-0.65%)
Apr 19, 2006 3.678 3.731 3.651 3.694 870,174 +0.00(+0.10%)
Apr 18, 2006 3.593 3.693 3.607 3.690 764,634 +0.10(+2.71%)
Apr 17, 2006 3.617 3.635 3.559 3.593 695,506 -0.03(-0.87%)
Apr 13, 2006 3.582 3.638 3.569 3.625 1,014,236 +0.04(+1.20%)
Apr 12, 2006 3.569 3.613 3.555 3.582 798,407 +0.01(+0.32%)
Apr 11, 2006 3.641 3.649 3.545 3.570 1,329,272 -0.07(-1.94%)
Apr 10, 2006 3.683 3.695 3.622 3.641 1,161,991 -0.04(-1.20%)
Apr 07, 2006 3.771 3.796 3.657 3.685 1,231,648 -0.09(-2.38%)
Apr 06, 2006 3.815 3.815 3.726 3.775 1,123,469 -0.06(-1.45%)
Apr 05, 2006 3.758 3.837 3.751 3.830 1,244,840 +0.06(+1.71%)
Apr 04, 2006 3.721 3.803 3.702 3.766 1,371,488 +0.03(+0.71%)
Apr 03, 2006 3.752 3.817 3.727 3.740 2,775,165 -0.01(-0.34%)
Mar 31, 2006 3.697 3.789 3.694 3.752 2,452,214 +0.04(+1.16%)
Mar 30, 2006 3.638 3.713 3.612 3.709 2,024,778 +0.07(+2.01%)
Mar 29, 2006 3.535 3.637 3.512 3.636 1,728,739 +0.11(+3.15%)
Mar 28, 2006 3.569 3.571 3.492 3.525 1,292,861 -0.05(-1.34%)
Mar 27, 2006 3.582 3.598 3.540 3.573 951,440 -0.01(-0.35%)
Mar 24, 2006 3.553 3.588 3.517 3.585 683,897 +0.04(+1.07%)
Mar 23, 2006 3.513 3.564 3.510 3.547 879,145 +0.03(+0.97%)
Mar 22, 2006 3.462 3.544 3.460 3.513 1,013,180 +0.05(+1.46%)
Mar 21, 2006 3.470 3.502 3.459 3.463 1,103,417 -0.02(-0.51%)
Mar 20, 2006 3.474 3.503 3.449 3.481 869,646 +0.01(+0.18%)
Mar 17, 2006 3.503 3.503 3.426 3.474 2,281,767 -0.01(-0.40%)
Mar 16, 2006 3.425 3.506 3.420 3.488 1,200,513 +0.07(+2.15%)
Mar 15, 2006 3.448 3.455 3.410 3.415 1,251,172 -0.04(-1.21%)
Mar 14, 2006 3.430 3.484 3.400 3.457 1,365,155 +0.01(+0.33%)
Mar 13, 2006 3.414 3.513 3.414 3.445 948,801 -0.03(-0.91%)
Mar 10, 2006 3.415 3.492 3.388 3.477 1,010,542 +0.07(+1.93%)
Mar 09, 2006 3.491 3.515 3.411 3.411 1,470,695 -0.07(-2.10%)
Mar 08, 2006 3.448 3.506 3.425 3.484 1,052,758 +0.03(+0.80%)
Mar 07, 2006 3.450 3.473 3.412 3.457 968,854 -0.00(-0.11%)
Mar 06, 2006 3.518 3.521 3.434 3.460 873,868 -0.06(-1.76%)
Mar 03, 2006 3.493 3.555 3.489 3.522 1,041,148 +0.01(+0.14%)
Mar 02, 2006 3.553 3.554 3.506 3.517 935,609 -0.06(-1.76%)
Mar 01, 2006 3.474 3.607 3.474 3.580 1,030,594 +0.11(+3.05%)
Feb 28, 2006 3.550 3.553 3.464 3.474 1,955,122 -0.08(-2.14%)
Feb 27, 2006 3.569 3.619 3.539 3.550 708,171 -0.03(-0.71%)
Feb 24, 2006 3.592 3.606 3.545 3.575 782,576 -0.02(-0.56%)
Feb 23, 2006 3.619 3.633 3.582 3.595 871,230 -0.02(-0.66%)
Feb 22, 2006 3.522 3.619 3.503 3.619 2,051,691 +0.09(+2.65%)
Feb 21, 2006 3.571 3.627 3.518 3.526 750,387 -0.06(-1.72%)
Feb 17, 2006 3.631 3.633 3.575 3.588 950,384 -0.03(-0.87%)
Feb 16, 2006 3.573 3.622 3.550 3.619 1,258,560 +0.04(+1.09%)
Feb 15, 2006 3.556 3.598 3.523 3.580 807,378 +0.02(+0.43%)
Feb 14, 2006 3.487 3.582 3.457 3.565 1,016,347 +0.09(+2.66%)
Feb 13, 2006 3.424 3.537 3.416 3.473 1,109,749 +0.04(+1.25%)
Feb 10, 2006 3.445 3.455 3.371 3.430 1,223,204 -0.02(-0.70%)
Feb 09, 2006 3.450 3.518 3.444 3.454 759,885 +0.00(+0.04%)
Feb 08, 2006 3.436 3.488 3.412 3.453 1,135,079 +0.02(+0.48%)
Feb 07, 2006 3.474 3.529 3.383 3.436 2,095,490 -0.03(-0.98%)
Feb 06, 2006 3.455 3.477 3.421 3.470 1,549,850 +0.02(+0.66%)
Feb 03, 2006 3.505 3.526 3.434 3.448 1,359,878 -0.07(-2.08%)
Feb 02, 2006 3.506 3.592 3.496 3.521 3,893,886 +0.12(+3.61%)
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.