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 (%)
Sep 28, 2012 9.305 9.305 9.163 9.223 1,352,625 -0.09(-0.98%)
Sep 27, 2012 9.314 9.342 9.246 9.314 1,014,158 -0.01(-0.15%)
Sep 26, 2012 9.328 9.369 9.310 9.328 793,679 +0.02(+0.20%)
Sep 25, 2012 9.401 9.442 9.291 9.310 1,339,804 -0.11(-1.12%)
Sep 24, 2012 9.346 9.426 9.314 9.415 607,069 +0.06(+0.64%)
Sep 21, 2012 9.433 9.451 9.355 9.355 2,502,253 -0.06(-0.68%)
Sep 20, 2012 9.547 9.561 9.374 9.419 1,170,952 -0.11(-1.20%)
Sep 19, 2012 9.355 9.552 9.323 9.534 1,754,791 +0.21(+2.20%)
Sep 18, 2012 9.387 9.470 9.246 9.328 1,258,808 -0.05(-0.58%)
Sep 17, 2012 9.396 9.419 9.310 9.383 786,437 -0.02(-0.24%)
Sep 14, 2012 9.392 9.456 9.333 9.406 901,892 +0.01(+0.15%)
Sep 13, 2012 9.282 9.424 9.264 9.392 1,425,656 +0.13(+1.43%)
Sep 12, 2012 9.278 9.328 9.232 9.259 729,073 -0.02(-0.25%)
Sep 11, 2012 9.383 9.424 9.246 9.282 867,095 -0.10(-1.02%)
Sep 10, 2012 9.378 9.460 9.319 9.378 799,206 -0.04(-0.44%)
Sep 07, 2012 9.442 9.474 9.396 9.419 633,313 -0.03(-0.29%)
Sep 06, 2012 9.438 9.474 9.392 9.447 1,347,672 +0.04(+0.39%)
Sep 05, 2012 9.465 9.474 9.337 9.410 1,567,593 -0.03(-0.34%)
Sep 04, 2012 9.470 9.625 9.307 9.442 1,656,856 +0.00(+0.05%)
Aug 31, 2012 9.460 9.465 9.342 9.438 885,324 -0.02(-0.19%)
Aug 30, 2012 9.438 9.470 9.369 9.456 941,027 -0.00(-0.05%)
Aug 29, 2012 9.579 9.593 9.447 9.460 1,045,541 +0.08(+0.88%)
Aug 27, 2012 9.342 9.424 9.315 9.378 1,419,564 +0.04(+0.44%)
Aug 24, 2012 9.165 9.342 9.142 9.337 1,271,206 +0.20(+2.18%)
Aug 23, 2012 9.061 9.183 9.047 9.138 1,127,993 +0.05(+0.55%)
Aug 22, 2012 9.029 9.097 8.984 9.088 902,135 +0.07(+0.75%)
Aug 21, 2012 8.907 9.049 8.879 9.020 1,059,055 +0.13(+1.48%)
Aug 20, 2012 9.034 9.034 8.825 8.888 1,689,282 -0.14(-1.51%)
Aug 17, 2012 9.047 9.124 8.970 9.024 1,059,211 -0.00(-0.05%)
Aug 16, 2012 9.079 9.142 9.002 9.029 2,455,258 -0.06(-0.70%)
Aug 15, 2012 9.043 9.201 8.988 9.093 2,444,680 +0.03(+0.30%)
Aug 14, 2012 9.532 9.532 8.961 9.065 6,064,447 -0.40(-4.26%)
Aug 13, 2012 9.514 9.537 9.414 9.469 1,179,262 -0.07(-0.76%)
Aug 10, 2012 9.510 9.587 9.437 9.541 844,392 -0.02(-0.19%)
Aug 09, 2012 9.637 9.656 9.505 9.560 605,408 -0.10(-1.03%)
Aug 08, 2012 9.664 9.789 9.619 9.659 826,356 -0.01(-0.09%)
Aug 07, 2012 9.700 9.764 9.659 9.668 957,150 -0.01(-0.14%)
Aug 06, 2012 9.691 9.773 9.655 9.682 994,458 +0.02(+0.19%)
Aug 03, 2012 9.700 9.755 9.603 9.664 883,016 +0.02(+0.19%)
Aug 02, 2012 9.591 9.714 9.591 9.646 833,615 +0.01(+0.09%)
Aug 01, 2012 9.691 9.732 9.600 9.637 894,262 -0.05(-0.56%)
Jul 31, 2012 9.696 9.755 9.664 9.691 876,094 -0.06(-0.60%)
Jul 30, 2012 9.732 9.782 9.564 9.750 978,312 +0.01(+0.14%)
Jul 27, 2012 9.668 9.807 9.641 9.736 932,054 +0.09(+0.94%)
Jul 26, 2012 9.610 9.691 9.560 9.646 916,909 +0.11(+1.19%)
Jul 25, 2012 9.469 9.605 9.451 9.532 1,904,183 +0.06(+0.62%)
Jul 24, 2012 9.414 9.668 9.414 9.473 2,994,655 +0.10(+1.11%)
Jul 23, 2012 9.188 9.374 9.070 9.369 1,624,436 +0.08(+0.88%)
Jul 20, 2012 9.383 9.410 9.251 9.288 1,031,041 -0.12(-1.25%)
Jul 19, 2012 9.492 9.555 9.365 9.405 1,064,005 -0.06(-0.62%)
Jul 18, 2012 9.519 9.582 9.337 9.464 2,841,505 -0.06(-0.62%)
Jul 17, 2012 9.800 9.827 9.507 9.523 2,014,187 -0.25(-2.60%)
Jul 16, 2012 9.977 10.02 9.764 9.777 1,200,369 -0.24(-2.44%)
Jul 13, 2012 10.04 10.06 9.972 10.02 1,372,888 -0.02(-0.18%)
Jul 12, 2012 10.20 10.20 9.977 10.04 2,166,880 -0.20(-1.99%)
Jul 11, 2012 10.48 10.50 10.24 10.24 1,652,898 -0.21(-2.04%)
Jul 10, 2012 10.59 10.61 10.45 10.46 1,016,633 -0.11(-1.03%)
Jul 09, 2012 10.77 10.78 10.51 10.57 1,401,392 -0.19(-1.73%)
Jul 06, 2012 10.73 10.80 10.64 10.75 866,747 -0.04(-0.38%)
Jul 05, 2012 10.74 10.83 10.66 10.79 1,467,223 +0.02(+0.17%)
Jul 03, 2012 10.66 10.97 10.65 10.78 988,107 +0.13(+1.24%)
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.