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 )

23.44 -0.33 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2002 0.8570 0.8793 0.8570 0.8687 705,997 +0.01(+1.28%)
Aug 29, 2002 0.8329 0.8820 0.8302 0.8578 451,838 +0.02(+2.99%)
Aug 28, 2002 0.8593 0.8593 0.8325 0.8329 1,076,646 -0.03(-3.29%)
Aug 27, 2002 0.9061 0.9065 0.8499 0.8612 1,750,873 -0.04(-4.84%)
Aug 26, 2002 0.8582 0.9235 0.8582 0.9050 2,379,211 +0.05(+5.55%)
Aug 23, 2002 0.8612 0.8669 0.8574 0.8574 757,770 -0.01(-0.70%)
Aug 22, 2002 0.8650 0.8721 0.8593 0.8635 562,444 +0.00(+0.00%)
Aug 21, 2002 0.8442 0.8665 0.8351 0.8635 701,290 +0.02(+2.37%)
Aug 20, 2002 0.8499 0.8499 0.8340 0.8434 676,580 -0.00(-0.09%)
Aug 16, 2002 0.8064 0.8461 0.7857 0.8442 870,730 +0.04(+4.83%)
Aug 15, 2002 0.8725 0.8752 0.7970 0.8053 1,157,835 -0.07(-7.63%)
Aug 14, 2002 0.8593 0.8990 0.8570 0.8718 1,259,028 +0.01(+1.58%)
Aug 13, 2002 0.8159 0.8740 0.8159 0.8582 1,541,427 +0.05(+5.87%)
Aug 12, 2002 0.7660 0.8106 0.7619 0.8106 1,264,912 +0.07(+9.77%)
Aug 07, 2002 0.7226 0.7407 0.7199 0.7384 438,895 +0.02(+2.25%)
Aug 06, 2002 0.7128 0.7271 0.7063 0.7222 851,903 +0.01(+1.33%)
Aug 05, 2002 0.7233 0.7233 0.7094 0.7128 375,355 -0.01(-2.02%)
Aug 02, 2002 0.7430 0.7479 0.7063 0.7275 522,438 -0.01(-1.98%)
Aug 01, 2002 0.7498 0.7687 0.7309 0.7422 742,474 -0.01(-1.01%)
Jul 31, 2002 0.7517 0.7554 0.7381 0.7498 481,254 -0.00(-0.25%)
Jul 30, 2002 0.7687 0.7687 0.7350 0.7517 876,613 -0.02(-2.21%)
Jul 29, 2002 0.7626 0.7766 0.7573 0.7687 871,906 +0.01(+1.40%)
Jul 26, 2002 0.7622 0.7622 0.7328 0.7581 751,887 +0.01(+1.57%)
Jul 25, 2002 0.7173 0.7585 0.7139 0.7464 933,093 +0.04(+5.39%)
Jul 24, 2002 0.7026 0.7097 0.6912 0.7082 1,018,989 -0.00(-0.64%)
Jul 23, 2002 0.7309 0.7381 0.7022 0.7128 1,326,098 -0.01(-1.72%)
Jul 22, 2002 0.7105 0.7252 0.6863 0.7252 1,108,416 +0.01(+1.00%)
Jul 19, 2002 0.7403 0.7437 0.7135 0.7180 993,103 -0.05(-6.54%)
Jul 17, 2002 0.7441 0.7698 0.7407 0.7683 1,018,989 -0.01(-0.78%)
Jul 12, 2002 0.7985 0.8140 0.7622 0.7743 1,508,481 -0.02(-2.33%)
Jul 11, 2002 0.8876 0.8876 0.7743 0.7928 6,539,889 -0.16(-16.41%)
Jul 10, 2002 0.9575 0.9594 0.9481 0.9484 705,997 -0.01(-0.75%)
Jul 09, 2002 0.9367 0.9556 0.9367 0.9556 438,895 +0.02(+2.10%)
Jul 08, 2002 0.9481 0.9481 0.9360 0.9360 735,414 -0.04(-3.88%)
Jul 05, 2002 0.9477 0.9772 0.9473 0.9738 125,902 +0.03(+2.79%)
Jul 04, 2002 0.9711 0.9711 0.9443 0.9473 874,260 +0.00(+0.00%)
Jul 03, 2002 0.9711 0.9711 0.9443 0.9473 874,260 -0.00(-0.32%)
Jul 02, 2002 0.9787 0.9787 0.9503 0.9503 525,968 -0.03(-3.19%)
Jul 01, 2002 0.9802 0.9915 0.9741 0.9817 625,984 +0.01(+0.54%)
Jun 28, 2002 0.9779 0.9892 0.9764 0.9764 1,435,528 -0.00(-0.15%)
Jun 27, 2002 0.9398 0.9779 0.9356 0.9779 1,280,208 +0.04(+4.48%)
Jun 26, 2002 0.9473 0.9473 0.9254 0.9360 383,591 -0.01(-1.31%)
Jun 25, 2002 0.9080 0.9624 0.9080 0.9484 1,088,412 +0.04(+4.23%)
Jun 21, 2002 0.9322 0.9322 0.9160 0.9099 962,509 -0.02(-1.83%)
Jun 20, 2002 0.9613 0.9681 0.9269 0.9269 790,717 -0.04(-3.69%)
Jun 19, 2002 0.9556 0.9636 0.9518 0.9624 676,580 +0.00(+0.47%)
Jun 18, 2002 0.9586 0.9617 0.9439 0.9579 504,788 -0.00(-0.16%)
Jun 17, 2002 0.9432 0.9598 0.9405 0.9594 688,347 +0.03(+2.88%)
Jun 14, 2002 0.8933 0.9416 0.8933 0.9326 642,457 +0.01(+0.69%)
Jun 12, 2002 0.9216 0.9288 0.9141 0.9262 2,033,272 +0.01(+0.82%)
Jun 11, 2002 0.9254 0.9292 0.9133 0.9186 918,973 -0.01(-0.82%)
Jun 10, 2002 0.9424 0.9428 0.9258 0.9262 705,997 -0.02(-2.12%)
Jun 07, 2002 0.9262 0.9628 0.9084 0.9462 508,318 +0.02(+2.16%)
Jun 06, 2002 0.9292 0.9405 0.9194 0.9262 583,624 -0.00(-0.16%)
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.