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 (%)
Mar 30, 2007 3.687 3.766 3.678 3.766 1,751,999 +0.09(+2.38%)
Mar 29, 2007 3.674 3.678 3.627 3.678 717,358 +0.03(+0.75%)
Mar 28, 2007 3.663 3.678 3.619 3.651 2,381,757 -0.03(-0.85%)
Mar 27, 2007 3.707 3.731 3.668 3.682 850,360 -0.03(-0.91%)
Mar 26, 2007 3.676 3.718 3.649 3.716 713,084 +0.03(+0.92%)
Mar 23, 2007 3.701 3.713 3.658 3.682 1,465,162 -0.02(-0.67%)
Mar 22, 2007 3.717 3.717 3.678 3.707 746,736 +0.01(+0.20%)
Mar 21, 2007 3.646 3.737 3.626 3.699 938,494 +0.05(+1.47%)
Mar 20, 2007 3.621 3.646 3.582 3.646 660,738 +0.03(+0.72%)
Mar 19, 2007 3.610 3.638 3.578 3.619 960,394 +0.03(+0.97%)
Mar 16, 2007 3.639 3.639 3.550 3.585 2,374,813 -0.06(-1.54%)
Mar 15, 2007 3.582 3.641 3.555 3.641 923,004 +0.06(+1.78%)
Mar 14, 2007 3.551 3.597 3.535 3.577 1,406,406 +0.01(+0.35%)
Mar 13, 2007 3.644 3.659 3.552 3.565 1,038,379 -0.08(-2.19%)
Mar 12, 2007 3.588 3.653 3.578 3.644 999,921 +0.02(+0.66%)
Mar 09, 2007 3.626 3.654 3.588 3.621 942,767 +0.03(+0.73%)
Mar 08, 2007 3.623 3.624 3.583 3.595 1,073,633 -0.01(-0.17%)
Mar 07, 2007 3.591 3.627 3.562 3.601 2,455,469 -0.00(-0.07%)
Mar 06, 2007 3.557 3.612 3.522 3.603 2,785,571 +0.08(+2.20%)
Mar 05, 2007 3.551 3.586 3.521 3.526 2,112,569 -0.06(-1.71%)
Mar 02, 2007 3.638 3.677 3.583 3.587 2,009,991 -0.07(-1.94%)
Mar 01, 2007 3.600 3.679 3.577 3.658 1,325,488 -0.00(-0.10%)
Feb 28, 2007 3.647 3.713 3.610 3.662 2,097,591 -0.00(-0.03%)
Feb 27, 2007 3.674 3.788 3.550 3.663 2,587,403 -0.12(-3.26%)
Feb 26, 2007 3.807 3.810 3.751 3.787 1,326,097 -0.01(-0.30%)
Feb 23, 2007 3.819 3.833 3.779 3.798 1,510,030 -0.03(-0.88%)
Feb 22, 2007 3.780 3.832 3.756 3.832 2,813,347 +0.05(+1.29%)
Feb 21, 2007 3.788 3.799 3.751 3.783 1,253,640 -0.03(-0.72%)
Feb 20, 2007 3.696 3.834 3.677 3.810 2,217,774 +0.11(+3.04%)
Feb 16, 2007 3.709 3.714 3.674 3.698 1,240,821 -0.01(-0.34%)
Feb 15, 2007 3.674 3.721 3.658 3.711 931,550 +0.03(+0.71%)
Feb 14, 2007 3.699 3.713 3.672 3.684 773,657 -0.02(-0.47%)
Feb 13, 2007 3.682 3.714 3.667 3.702 766,248 +0.03(+0.85%)
Feb 12, 2007 3.669 3.694 3.646 3.671 1,095,581 +0.01(+0.31%)
Feb 09, 2007 3.647 3.684 3.643 3.659 1,031,970 +0.01(+0.21%)
Feb 08, 2007 3.633 3.664 3.628 3.652 1,432,045 +0.01(+0.27%)
Feb 07, 2007 3.668 3.677 3.636 3.642 1,780,842 -0.03(-0.71%)
Feb 06, 2007 3.654 3.678 3.643 3.668 1,475,311 +0.00(+0.14%)
Feb 05, 2007 3.692 3.696 3.637 3.663 2,613,576 -0.02(-0.64%)
Feb 02, 2007 3.682 3.737 3.619 3.687 3,964,966 +0.02(+0.65%)
Feb 01, 2007 3.540 3.663 3.495 3.663 5,953,592 +0.15(+4.37%)
Jan 31, 2007 3.482 3.520 3.471 3.510 1,792,594 +0.01(+0.25%)
Jan 30, 2007 3.488 3.513 3.465 3.501 1,780,842 +0.02(+0.57%)
Jan 29, 2007 3.382 3.486 3.370 3.481 2,174,508 +0.09(+2.54%)
Jan 26, 2007 3.365 3.400 3.356 3.395 1,034,106 +0.03(+0.93%)
Jan 25, 2007 3.402 3.426 3.345 3.364 1,047,460 -0.04(-1.21%)
Jan 24, 2007 3.376 3.412 3.365 3.405 616,938 +0.04(+1.15%)
Jan 23, 2007 3.332 3.395 3.325 3.366 1,424,033 +0.03(+0.90%)
Jan 22, 2007 3.339 3.350 3.324 3.336 745,667 +0.01(+0.19%)
Jan 19, 2007 3.327 3.359 3.312 3.330 1,086,453 +0.01(+0.30%)
Jan 18, 2007 3.335 3.347 3.312 3.320 794,809 -0.02(-0.71%)
Jan 17, 2007 3.331 3.369 3.315 3.344 875,999 +0.01(+0.19%)
Jan 16, 2007 3.385 3.385 3.324 3.337 1,229,604 -0.03(-0.82%)
Jan 12, 2007 3.372 3.377 3.339 3.365 814,572 -0.00(-0.11%)
Jan 11, 2007 3.339 3.383 3.326 3.369 987,636 +0.04(+1.24%)
Jan 10, 2007 3.302 3.330 3.285 3.327 760,623 +0.00(+0.15%)
Jan 09, 2007 3.349 3.365 3.302 3.322 1,436,318 -0.03(-0.78%)
Jan 08, 2007 3.330 3.349 3.301 3.349 2,151,540 +0.01(+0.26%)
Jan 05, 2007 3.355 3.365 3.324 3.340 2,357,186 -0.03(-0.78%)
Jan 04, 2007 3.346 3.372 3.325 3.366 1,727,962 +0.01(+0.19%)
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.