Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 29, 2002 0.8904 0.9041 0.8886 0.8912 253,288 +0.00(+0.54%)
Nov 27, 2002 0.8553 0.8882 0.8553 0.8864 319,311 +0.02(+2.57%)
Nov 26, 2002 0.8630 0.8693 0.8516 0.8641 594,207 -0.01(-0.89%)
Nov 25, 2002 0.8904 0.8904 0.8556 0.8719 588,205 -0.01(-1.26%)
Nov 22, 2002 0.8904 0.8926 0.8786 0.8830 405,741 -0.01(-1.20%)
Nov 21, 2002 0.9182 0.9215 0.8934 0.8938 972,339 +0.01(+1.43%)
Nov 20, 2002 0.8756 0.8812 0.8634 0.8812 507,777 +0.01(+0.85%)
Nov 19, 2002 0.8767 0.8915 0.8693 0.8738 458,560 -0.01(-0.76%)
Nov 18, 2002 0.9071 0.9108 0.8775 0.8804 794,677 -0.03(-2.94%)
Nov 15, 2002 0.8952 0.9163 0.8886 0.9071 364,927 +0.01(+1.28%)
Nov 14, 2002 0.8775 0.9004 0.8775 0.8956 284,499 +0.01(+1.47%)
Nov 13, 2002 0.8553 0.8893 0.8553 0.8827 451,357 +0.02(+2.45%)
Nov 12, 2002 0.8590 0.8919 0.8551 0.8615 541,388 -0.00(-0.13%)
Nov 11, 2002 0.8671 0.8760 0.8516 0.8627 434,551 -0.01(-1.31%)
Nov 08, 2002 0.8701 0.8915 0.8571 0.8741 406,942 -0.01(-1.01%)
Nov 07, 2002 0.8738 0.8886 0.8738 0.8830 691,441 +0.00(+0.34%)
Nov 06, 2002 0.8497 0.8856 0.8493 0.8801 405,741 +0.02(+2.72%)
Nov 05, 2002 0.8404 0.8653 0.8404 0.8567 695,042 -0.01(-1.03%)
Nov 04, 2002 0.8516 0.8671 0.8479 0.8656 866,702 +0.01(+0.65%)
Nov 01, 2002 0.8134 0.8601 0.8134 0.8601 1,721,400 +0.04(+4.55%)
Oct 31, 2002 0.7516 0.8479 0.7516 0.8227 2,021,505 +0.06(+7.86%)
Oct 30, 2002 0.7738 0.7738 0.7479 0.7627 918,320 -0.00(-0.24%)
Oct 29, 2002 0.7775 0.7775 0.7531 0.7645 654,228 -0.00(-0.34%)
Oct 28, 2002 0.8016 0.8016 0.7671 0.7671 848,696 -0.03(-3.40%)
Oct 25, 2002 0.7879 0.7968 0.7857 0.7942 606,211 +0.01(+0.80%)
Oct 24, 2002 0.7886 0.7956 0.7786 0.7879 393,737 -0.00(-0.33%)
Oct 23, 2002 0.8060 0.8138 0.7868 0.7905 537,787 -0.02(-2.06%)
Oct 22, 2002 0.8145 0.8182 0.8056 0.8071 448,956 -0.01(-0.91%)
Oct 21, 2002 0.8245 0.8330 0.8127 0.8145 925,523 -0.01(-1.65%)
Oct 18, 2002 0.8201 0.8327 0.8127 0.8282 651,827 +0.01(+1.82%)
Oct 17, 2002 0.7886 0.8097 0.7886 0.8134 501,775 +0.03(+4.02%)
Oct 16, 2002 0.8134 0.8153 0.7682 0.7820 451,357 -0.03(-3.43%)
Oct 15, 2002 0.8045 0.8097 0.7931 0.8097 562,996 +0.01(+1.82%)
Oct 14, 2002 0.8090 0.8227 0.7927 0.7953 324,113 -0.03(-3.24%)
Oct 11, 2002 0.7786 0.8312 0.7786 0.8219 482,568 +0.05(+6.42%)
Oct 10, 2002 0.7571 0.7768 0.7479 0.7723 382,933 +0.01(+1.16%)
Oct 09, 2002 0.8038 0.8090 0.7594 0.7634 1,358,874 -0.04(-5.02%)
Oct 08, 2002 0.7923 0.8156 0.7923 0.8038 418,946 +0.01(+1.21%)
Oct 07, 2002 0.8201 0.8201 0.7912 0.7942 308,507 -0.03(-3.81%)
Oct 04, 2002 0.8275 0.8349 0.8238 0.8256 380,532 -0.02(-1.98%)
Oct 03, 2002 0.8279 0.8586 0.8279 0.8423 582,203 +0.01(+1.29%)
Oct 02, 2002 0.8493 0.8545 0.8238 0.8316 466,962 -0.02(-2.09%)
Oct 01, 2002 0.8427 0.8493 0.8197 0.8493 537,787 +0.01(+0.92%)
Sep 30, 2002 0.8275 0.8460 0.8053 0.8416 792,276 +0.02(+2.39%)
Sep 27, 2002 0.8479 0.8527 0.8212 0.8219 939,928 -0.03(-4.06%)
Sep 26, 2002 0.8349 0.8671 0.8330 0.8567 450,157 +0.03(+3.07%)
Sep 25, 2002 0.8145 0.8449 0.8108 0.8312 882,307 +0.02(+2.98%)
Sep 24, 2002 0.7938 0.8145 0.7853 0.8071 7,082,472 +0.01(+1.68%)
Sep 23, 2002 0.8145 0.8234 0.7868 0.7938 532,986 -0.02(-2.99%)
Sep 20, 2002 0.8164 0.8282 0.8116 0.8182 1,465,711 +0.01(+1.47%)
Sep 19, 2002 0.8327 0.8393 0.8064 0.8064 804,280 -0.03(-3.29%)
Sep 18, 2002 0.8449 0.8453 0.8256 0.8338 963,936 -0.01(-1.27%)
Sep 17, 2002 0.8327 0.8719 0.8164 0.8445 1,189,615 +0.03(+3.73%)
Sep 16, 2002 0.8093 0.8190 0.7997 0.8142 456,159 +0.01(+1.38%)
Sep 13, 2002 0.8034 0.8075 0.7979 0.8031 1,518,530 +0.00(+0.19%)
Sep 12, 2002 0.8434 0.8434 0.7979 0.8016 1,548,540 -0.04(-4.88%)
Sep 11, 2002 0.8553 0.8590 0.8416 0.8427 334,916 -0.01(-0.83%)
Sep 10, 2002 0.8682 0.8682 0.8441 0.8497 558,194 -0.02(-2.13%)
Sep 09, 2002 0.8479 0.8701 0.8371 0.8682 421,347 +0.01(+1.43%)
Sep 06, 2002 0.8456 0.8608 0.8275 0.8560 540,188 +0.00(+0.17%)
Sep 05, 2002 0.8671 0.8812 0.8545 0.8545 749,061 -0.02(-1.79%)
Sep 04, 2002 0.8441 0.8738 0.8441 0.8701 1,121,191 +0.02(+2.62%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.