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 30, 2002 0.9538 0.9755 0.9512 0.9755 1,109,071 +0.02(+2.11%)
Apr 29, 2002 0.9497 0.9579 0.9459 0.9553 1,371,777 +0.00(+0.23%)
Apr 26, 2002 0.9489 0.9579 0.9459 0.9530 832,100 -0.00(-0.12%)
Apr 25, 2002 0.9538 0.9665 0.9515 0.9542 401,785 +0.00(+0.08%)
Apr 24, 2002 0.9628 0.9665 0.9493 0.9534 589,602 -0.01(-0.74%)
Apr 23, 2002 0.9515 0.9605 0.9422 0.9605 442,202 +0.01(+0.94%)
Apr 22, 2002 0.9609 0.9609 0.9497 0.9515 467,165 -0.01(-0.97%)
Apr 19, 2002 0.9310 0.9628 0.9310 0.9609 596,735 +0.03(+3.42%)
Apr 18, 2002 0.9175 0.9336 0.9175 0.9291 1,283,812 +0.01(+1.51%)
Apr 17, 2002 0.9467 0.9497 0.9142 0.9153 1,466,874 -0.03(-3.58%)
Apr 16, 2002 0.9534 0.9646 0.9441 0.9493 955,727 +0.00(+0.24%)
Apr 15, 2002 0.9628 0.9646 0.9381 0.9471 555,130 -0.01(-1.36%)
Apr 12, 2002 0.9085 0.9601 0.9029 0.9601 1,084,108 +0.04(+4.73%)
Apr 11, 2002 0.9269 0.9302 0.9168 0.9168 967,614 -0.01(-0.97%)
Apr 10, 2002 0.9272 0.9302 0.9228 0.9257 883,215 +0.00(+0.00%)
Apr 09, 2002 0.9351 0.9373 0.9220 0.9257 1,227,942 -0.01(-1.51%)
Apr 08, 2002 0.9254 0.9497 0.9216 0.9399 999,709 +0.01(+0.56%)
Apr 05, 2002 0.9366 0.9403 0.9340 0.9347 1,603,577 +0.00(+0.00%)
Apr 04, 2002 0.9362 0.9411 0.9314 0.9347 1,375,343 -0.00(-0.16%)
Apr 03, 2002 0.9459 0.9609 0.9347 0.9362 2,011,306 -0.01(-0.99%)
Apr 02, 2002 0.9160 0.9579 0.9112 0.9456 1,477,573 +0.04(+4.12%)
Apr 01, 2002 0.9067 0.9254 0.8902 0.9082 3,877,589 -0.04(-4.63%)
Mar 29, 2002 0.9534 0.9680 0.9519 0.9523 1,534,631 +0.00(+0.00%)
Mar 28, 2002 0.9534 0.9680 0.9519 0.9523 1,534,631 -0.00(-0.43%)
Mar 27, 2002 0.9310 0.9639 0.9306 0.9564 1,311,153 +0.03(+2.77%)
Mar 26, 2002 0.9269 0.9343 0.9254 0.9306 576,526 +0.00(+0.36%)
Mar 25, 2002 0.9235 0.9328 0.9127 0.9272 369,690 -0.00(-0.08%)
Mar 22, 2002 0.9235 0.9336 0.9235 0.9280 433,881 -0.00(-0.12%)
Mar 21, 2002 0.9291 0.9343 0.9243 0.9291 800,005 -0.00(-0.08%)
Mar 20, 2002 0.9272 0.9328 0.9228 0.9299 471,919 +0.00(+0.44%)
Mar 19, 2002 0.9269 0.9328 0.9224 0.9257 364,935 -0.00(-0.12%)
Mar 18, 2002 0.9343 0.9370 0.9216 0.9269 739,380 -0.01(-0.72%)
Mar 15, 2002 0.9254 0.9347 0.9235 0.9336 757,211 -0.00(-0.08%)
Mar 14, 2002 0.9347 0.9347 0.9018 0.9343 1,489,460 +0.00(+0.36%)
Mar 13, 2002 0.9347 0.9347 0.9272 0.9310 490,939 +0.00(+0.20%)
Mar 12, 2002 0.9250 0.9347 0.9153 0.9291 809,515 -0.01(-0.56%)
Mar 11, 2002 0.9407 0.9407 0.9272 0.9343 608,622 +0.00(+0.32%)
Mar 08, 2002 0.9198 0.9347 0.9198 0.9314 665,680 +0.02(+2.09%)
Mar 07, 2002 0.9478 0.9478 0.9123 0.9123 1,522,744 -0.03(-2.79%)
Mar 06, 2002 0.9291 0.9385 0.9235 0.9385 572,960 +0.01(+0.68%)
Mar 05, 2002 0.9347 0.9527 0.9209 0.9321 577,715 -0.00(-0.32%)
Mar 04, 2002 0.9493 0.9500 0.9347 0.9351 1,038,937 -0.00(-0.52%)
Mar 01, 2002 0.9317 0.9441 0.9302 0.9399 833,289 +0.01(+1.53%)
Feb 28, 2002 0.9459 0.9504 0.9239 0.9257 1,087,674 -0.02(-2.60%)
Feb 27, 2002 0.9572 0.9628 0.9433 0.9504 1,153,053 -0.01(-1.17%)
Feb 26, 2002 0.9497 0.9702 0.9388 0.9616 921,254 +0.01(+1.14%)
Feb 25, 2002 0.9310 0.9508 0.9310 0.9508 1,065,088 +0.01(+1.52%)
Feb 22, 2002 0.8842 0.9534 0.8842 0.9366 1,016,351 +0.06(+6.37%)
Feb 21, 2002 0.8999 0.8999 0.8768 0.8805 643,095 -0.01(-1.67%)
Feb 20, 2002 0.8884 0.8966 0.8655 0.8955 1,419,326 +0.01(+0.80%)
Feb 19, 2002 0.9048 0.9085 0.8880 0.8884 1,059,145 -0.01(-1.37%)
Feb 18, 2002 0.9029 0.9085 0.8947 0.9007 1,258,849 +0.00(+0.00%)
Feb 15, 2002 0.9029 0.9085 0.8947 0.9007 1,258,849 -0.00(-0.25%)
Feb 14, 2002 0.9011 0.9149 0.8992 0.9029 1,523,933 +0.01(+0.71%)
Feb 13, 2002 0.8525 0.8966 0.8469 0.8966 1,287,378 +0.05(+5.87%)
Feb 12, 2002 0.8487 0.8525 0.8319 0.8469 3,173,870 -0.01(-0.66%)
Feb 11, 2002 0.8712 0.8861 0.8506 0.8525 1,660,635 -0.02(-2.10%)
Feb 08, 2002 0.8973 0.8973 0.8674 0.8708 1,092,429 -0.03(-2.96%)
Feb 07, 2002 0.8996 0.9078 0.8955 0.8973 1,006,841 -0.00(-0.21%)
Feb 06, 2002 0.9347 0.9347 0.8947 0.8992 1,545,329 -0.04(-3.80%)
Feb 05, 2002 0.8936 0.9366 0.8936 0.9347 1,539,386 +0.04(+4.60%)
Feb 04, 2002 0.8790 0.9328 0.8790 0.8936 1,967,323 +0.01(+1.70%)
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.