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 )

22.66 +0.04 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2011 8.469 8.536 8.469 8.482 898,556 +0.01(+0.11%)
Dec 29, 2011 8.482 8.514 8.451 8.473 1,039,930 +0.02(+0.21%)
Dec 28, 2011 8.558 8.558 8.451 8.456 781,126 -0.08(-0.99%)
Dec 27, 2011 8.518 8.590 8.518 8.541 765,289 +0.03(+0.31%)
Dec 23, 2011 8.478 8.541 8.465 8.514 980,010 +0.01(+0.11%)
Dec 21, 2011 8.438 8.549 8.406 8.505 1,051,657 +0.07(+0.79%)
Dec 20, 2011 8.460 8.487 8.429 8.438 1,098,803 +0.07(+0.80%)
Dec 19, 2011 8.505 8.545 8.348 8.371 1,293,297 -0.09(-1.11%)
Dec 16, 2011 8.487 8.558 8.420 8.465 2,957,602 -0.03(-0.32%)
Dec 15, 2011 8.473 8.545 8.447 8.491 1,143,362 +0.05(+0.58%)
Dec 14, 2011 8.491 8.532 8.438 8.442 740,671 -0.06(-0.68%)
Dec 13, 2011 8.590 8.719 8.478 8.500 975,717 -0.04(-0.42%)
Dec 12, 2011 8.701 8.710 8.491 8.536 1,086,841 -0.19(-2.20%)
Dec 09, 2011 8.576 8.751 8.576 8.728 1,031,663 +0.16(+1.82%)
Dec 08, 2011 8.692 8.733 8.541 8.572 1,413,871 -0.14(-1.64%)
Dec 07, 2011 8.755 8.768 8.646 8.715 1,137,806 -0.04(-0.46%)
Dec 06, 2011 8.724 8.795 8.670 8.755 862,925 +0.03(+0.36%)
Dec 05, 2011 8.773 8.835 8.697 8.724 1,297,857 +0.01(+0.10%)
Dec 02, 2011 8.840 8.849 8.710 8.715 897,113 -0.06(-0.71%)
Dec 01, 2011 8.800 8.871 8.768 8.777 836,584 -0.06(-0.66%)
Nov 30, 2011 8.777 8.885 8.746 8.835 1,467,306 +0.18(+2.12%)
Nov 29, 2011 8.714 8.741 8.648 8.652 1,081,004 -0.07(-0.76%)
Nov 28, 2011 8.714 8.816 8.674 8.719 856,186 +0.16(+1.92%)
Nov 25, 2011 8.581 8.639 8.555 8.555 326,291 -0.04(-0.46%)
Nov 23, 2011 8.723 8.736 8.541 8.595 682,303 -0.16(-1.77%)
Nov 22, 2011 8.856 8.856 8.674 8.750 1,218,989 -0.10(-1.15%)
Nov 21, 2011 8.874 8.874 8.736 8.852 1,436,840 -0.08(-0.94%)
Nov 18, 2011 8.918 9.060 8.870 8.936 901,139 +0.01(+0.15%)
Nov 17, 2011 8.989 9.034 8.870 8.923 1,403,111 -0.11(-1.18%)
Nov 16, 2011 9.198 9.198 9.025 9.029 1,465,669 -0.20(-2.21%)
Nov 15, 2011 9.131 9.282 9.060 9.233 2,213,315 +0.06(+0.63%)
Nov 14, 2011 9.069 9.176 9.007 9.176 2,748,970 +0.06(+0.63%)
Nov 11, 2011 9.136 9.282 9.087 9.118 1,511,218 +0.00(+0.05%)
Nov 10, 2011 9.043 9.184 8.932 9.113 1,719,874 +0.06(+0.64%)
Nov 09, 2011 9.211 9.269 8.994 9.056 1,800,322 -0.27(-2.90%)
Nov 08, 2011 9.282 9.355 9.129 9.326 1,492,295 +0.08(+0.86%)
Nov 07, 2011 9.149 9.286 9.109 9.246 1,198,257 +0.08(+0.87%)
Nov 04, 2011 9.060 9.189 9.051 9.167 1,182,964 +0.08(+0.93%)
Nov 03, 2011 8.989 9.176 8.954 9.082 932,189 +0.12(+1.34%)
Nov 02, 2011 8.958 9.029 8.901 8.963 1,623,034 +0.06(+0.65%)
Nov 01, 2011 8.794 8.972 8.759 8.905 1,945,049 -0.05(-0.54%)
Oct 31, 2011 8.643 9.162 8.603 8.954 3,212,579 +0.25(+2.85%)
Oct 28, 2011 8.887 8.887 8.688 8.705 1,414,449 -0.15(-1.70%)
Oct 27, 2011 8.821 8.914 8.776 8.856 1,154,780 +0.15(+1.68%)
Oct 26, 2011 8.750 8.812 8.626 8.710 1,267,280 -0.02(-0.20%)
Oct 25, 2011 8.870 8.881 8.705 8.728 1,172,698 -0.12(-1.40%)
Oct 24, 2011 8.776 8.892 8.705 8.852 1,843,724 +0.09(+1.06%)
Oct 21, 2011 8.692 8.799 8.683 8.759 921,521 +0.13(+1.49%)
Oct 20, 2011 8.683 8.725 8.546 8.630 1,110,273 -0.02(-0.21%)
Oct 19, 2011 8.714 8.794 8.639 8.648 876,748 -0.05(-0.61%)
Oct 18, 2011 8.652 8.768 8.612 8.701 1,070,418 +0.08(+0.93%)
Oct 17, 2011 8.732 8.816 8.599 8.621 1,601,910 -0.15(-1.72%)
Oct 14, 2011 8.887 8.896 8.745 8.772 1,078,700 -0.02(-0.25%)
Oct 13, 2011 8.679 8.816 8.670 8.794 1,205,868 +0.09(+1.02%)
Oct 12, 2011 8.781 8.830 8.697 8.705 1,512,686 -0.06(-0.66%)
Oct 11, 2011 8.772 8.812 8.701 8.763 1,207,728 -0.04(-0.40%)
Oct 10, 2011 8.763 8.803 8.683 8.799 927,641 +0.15(+1.69%)
Oct 07, 2011 8.772 8.838 8.634 8.652 1,623,463 -0.11(-1.27%)
Oct 06, 2011 8.555 8.772 8.555 8.763 1,878,306 +0.16(+1.80%)
Oct 05, 2011 8.506 8.652 8.386 8.608 1,349,162 +0.10(+1.20%)
Oct 04, 2011 8.311 8.515 8.124 8.506 1,888,859 +0.16(+1.91%)
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.