Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

22.80 -0.28 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2003 1.447 1.464 1.447 1.449 524,983 -0.00(-0.12%)
Nov 26, 2003 1.443 1.449 1.440 1.451 684,238 +0.01(+0.69%)
Nov 25, 2003 1.429 1.459 1.429 1.441 1,582,952 -0.00(-0.15%)
Nov 24, 2003 1.407 1.449 1.407 1.443 937,927 +0.03(+2.48%)
Nov 21, 2003 1.372 1.408 1.372 1.408 856,298 +0.04(+3.13%)
Nov 20, 2003 1.355 1.373 1.347 1.366 886,709 +0.01(+0.78%)
Nov 19, 2003 1.375 1.375 1.337 1.355 1,500,523 -0.03(-2.40%)
Nov 18, 2003 1.388 1.422 1.382 1.388 673,034 +0.00(+0.00%)
Nov 17, 2003 1.373 1.399 1.370 1.388 1,065,171 -0.01(-0.99%)
Nov 14, 2003 1.414 1.432 1.400 1.402 822,687 -0.01(-0.94%)
Nov 13, 2003 1.394 1.418 1.383 1.416 945,129 +0.03(+1.96%)
Nov 12, 2003 1.401 1.401 1.375 1.388 1,365,276 -0.01(-0.83%)
Nov 11, 2003 1.408 1.408 1.388 1.400 454,558 -0.00(-0.32%)
Nov 10, 2003 1.423 1.430 1.405 1.405 644,224 -0.03(-1.94%)
Nov 07, 2003 1.427 1.456 1.415 1.432 1,461,310 +0.01(+0.62%)
Nov 06, 2003 1.362 1.423 1.343 1.423 1,364,476 +0.06(+4.74%)
Nov 05, 2003 1.383 1.429 1.359 1.359 1,378,881 -0.05(-3.55%)
Nov 04, 2003 1.383 1.433 1.383 1.409 1,085,130 +0.04(+2.92%)
Nov 03, 2003 1.330 1.370 1.330 1.369 1,225,227 +0.05(+3.88%)
Oct 31, 2003 1.338 1.338 1.318 1.318 563,396 -0.01(-1.12%)
Oct 30, 2003 1.373 1.375 1.330 1.333 607,412 -0.02(-1.68%)
Oct 29, 2003 1.333 1.361 1.332 1.356 673,034 +0.03(+1.96%)
Oct 28, 2003 1.330 1.338 1.300 1.330 735,456 -0.00(-0.04%)
Oct 27, 2003 1.291 1.333 1.291 1.330 911,518 +0.04(+3.23%)
Oct 24, 2003 1.286 1.305 1.265 1.288 784,273 +0.00(+0.13%)
Oct 23, 2003 1.296 1.308 1.268 1.287 1,277,245 -0.01(-0.73%)
Oct 22, 2003 1.327 1.331 1.294 1.296 648,226 -0.04(-2.71%)
Oct 21, 2003 1.316 1.339 1.316 1.332 382,533 +0.02(+1.52%)
Oct 20, 2003 1.312 1.312 1.300 1.312 467,363 +0.01(+0.47%)
Oct 17, 2003 1.336 1.336 1.306 1.306 593,007 -0.03(-2.41%)
Oct 16, 2003 1.335 1.343 1.325 1.338 585,004 +0.01(+0.58%)
Oct 15, 2003 1.340 1.340 1.322 1.331 740,258 -0.00(-0.12%)
Oct 14, 2003 1.316 1.335 1.316 1.332 784,273 +0.01(+0.54%)
Oct 13, 2003 1.315 1.328 1.312 1.325 979,541 +0.01(+0.80%)
Oct 10, 2003 1.336 1.337 1.305 1.315 917,120 -0.02(-1.58%)
Oct 09, 2003 1.347 1.360 1.318 1.336 1,206,821 -0.00(-0.21%)
Oct 08, 2003 1.345 1.345 1.331 1.338 521,782 -0.01(-0.62%)
Oct 07, 2003 1.323 1.347 1.319 1.347 1,023,557 +0.02(+1.29%)
Oct 06, 2003 1.323 1.331 1.320 1.330 765,867 +0.01(+0.46%)
Oct 03, 2003 1.311 1.332 1.311 1.323 1,236,431 +0.02(+1.71%)
Oct 02, 2003 1.291 1.301 1.286 1.301 800,279 -0.00(-0.09%)
Oct 01, 2003 1.272 1.308 1.272 1.302 1,116,389 +0.04(+2.85%)
Sep 30, 2003 1.269 1.280 1.266 1.266 1,073,174 -0.00(-0.13%)
Sep 29, 2003 1.265 1.277 1.261 1.268 953,932 +0.01(+0.75%)
Sep 26, 2003 1.280 1.281 1.258 1.258 1,175,610 -0.01(-0.88%)
Sep 25, 2003 1.275 1.283 1.269 1.270 1,699,793 +0.00(+0.35%)
Sep 24, 2003 1.252 1.293 1.252 1.265 2,262,389 +0.01(+0.93%)
Sep 23, 2003 1.247 1.258 1.247 1.253 985,944 +0.01(+0.44%)
Sep 22, 2003 1.252 1.255 1.247 1.248 1,713,398 -0.01(-0.71%)
Sep 19, 2003 1.243 1.277 1.243 1.257 1,080,377 +0.01(+1.16%)
Sep 18, 2003 1.238 1.241 1.236 1.242 917,120 +0.00(+0.27%)
Sep 17, 2003 1.233 1.252 1.233 1.239 613,814 +0.01(+0.50%)
Sep 16, 2003 1.219 1.236 1.216 1.233 1,126,793 +0.02(+1.60%)
Sep 15, 2003 1.199 1.218 1.199 1.213 852,297 +0.01(+1.21%)
Sep 12, 2003 1.193 1.201 1.191 1.199 812,283 +0.01(+0.51%)
Sep 11, 2003 1.193 1.198 1.190 1.193 1,137,196 +0.00(+0.28%)
Sep 10, 2003 1.197 1.198 1.185 1.190 1,447,705 -0.01(-0.93%)
Sep 09, 2003 1.207 1.212 1.198 1.201 657,829 -0.00(-0.28%)
Sep 08, 2003 1.194 1.215 1.191 1.204 1,967,086 +0.02(+1.31%)
Sep 05, 2003 1.203 1.210 1.185 1.188 1,587,754 -0.01(-1.20%)
Sep 04, 2003 1.211 1.216 1.200 1.203 1,454,107 -0.01(-0.87%)
Sep 03, 2003 1.216 1.219 1.202 1.213 1,847,845 -0.00(-0.27%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.