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 (%)
Mar 31, 2003 1.006 1.024 0.9878 1.013 5,669,025 +0.01(+0.70%)
Mar 28, 2003 0.9863 1.006 0.9774 1.006 24,528,120 +0.03(+2.76%)
Mar 27, 2003 0.9726 0.9870 0.9722 0.9789 2,686,087 +0.00(+0.19%)
Mar 26, 2003 0.9796 0.9837 0.9648 0.9770 3,065,864 -0.00(-0.26%)
Mar 25, 2003 0.9615 0.9944 0.9578 0.9796 6,322,820 +0.05(+5.79%)
Mar 24, 2003 0.9245 0.9301 0.9164 0.9260 1,099,673 -0.01(-1.22%)
Mar 21, 2003 0.9242 0.9578 0.9230 0.9375 1,461,423 +0.01(+1.40%)
Mar 20, 2003 0.9256 0.9260 0.9068 0.9245 962,664 -0.01(-0.79%)
Mar 19, 2003 0.9560 0.9560 0.9212 0.9319 2,329,143 -0.03(-2.74%)
Mar 18, 2003 0.9504 0.9596 0.9367 0.9582 844,885 +0.00(+0.31%)
Mar 17, 2003 0.9249 0.9615 0.9245 0.9552 1,123,709 +0.03(+2.91%)
Mar 14, 2003 0.9319 0.9430 0.9119 0.9282 1,347,249 +0.00(+0.00%)
Mar 13, 2003 0.9341 0.9341 0.9134 0.9282 1,001,123 -0.01(-0.63%)
Mar 12, 2003 0.9308 0.9430 0.9175 0.9341 427,850 -0.00(-0.12%)
Mar 11, 2003 0.9338 0.9523 0.9338 0.9352 569,666 +0.00(+0.40%)
Mar 10, 2003 0.9201 0.9315 0.9079 0.9315 1,332,827 +0.01(+0.84%)
Mar 07, 2003 0.9060 0.9367 0.9060 0.9238 1,342,442 +0.01(+0.93%)
Mar 06, 2003 0.9212 0.9282 0.9153 0.9153 1,910,907 -0.01(-0.64%)
Mar 05, 2003 0.9164 0.9290 0.9060 0.9212 2,172,906 +0.01(+0.93%)
Mar 04, 2003 0.9201 0.9201 0.8968 0.9127 1,248,699 -0.01(-0.76%)
Mar 03, 2003 0.9245 0.9304 0.9053 0.9197 1,195,819 +0.00(+0.28%)
Feb 28, 2003 0.9238 0.9297 0.9101 0.9171 1,140,535 -0.01(-0.64%)
Feb 27, 2003 0.9312 0.9312 0.9119 0.9230 886,949 -0.00(-0.28%)
Feb 26, 2003 0.9323 0.9349 0.9156 0.9256 549,235 -0.01(-0.71%)
Feb 25, 2003 0.9330 0.9360 0.9153 0.9323 1,432,579 -0.00(-0.08%)
Feb 24, 2003 0.9375 0.9460 0.9275 0.9330 956,655 -0.01(-1.02%)
Feb 21, 2003 0.9571 0.9571 0.9371 0.9426 1,539,542 -0.01(-1.16%)
Feb 20, 2003 0.9489 0.9574 0.9441 0.9537 388,190 +0.01(+0.59%)
Feb 19, 2003 0.9578 0.9578 0.9441 0.9482 773,977 -0.01(-0.93%)
Feb 18, 2003 0.9489 0.9693 0.9430 0.9571 1,421,763 +0.01(+0.54%)
Feb 14, 2003 0.9504 0.9523 0.9393 0.9519 889,353 +0.01(+0.82%)
Feb 13, 2003 0.9208 0.9519 0.9171 0.9441 1,575,597 +0.02(+2.53%)
Feb 12, 2003 0.9356 0.9426 0.9119 0.9208 2,832,710 -0.01(-1.39%)
Feb 11, 2003 0.9711 0.9711 0.9308 0.9338 5,706,282 -0.04(-3.81%)
Feb 10, 2003 0.9375 0.9959 0.9297 0.9707 5,957,464 +0.03(+2.94%)
Feb 07, 2003 0.9105 0.9596 0.9060 0.9430 3,040,626 +0.04(+4.08%)
Feb 06, 2003 0.8949 0.9101 0.8912 0.9060 1,784,715 +0.01(+1.24%)
Feb 05, 2003 0.8968 0.9009 0.8879 0.8949 2,807,471 -0.01(-0.86%)
Feb 04, 2003 0.8838 0.9075 0.8768 0.9027 1,454,212 +0.01(+1.67%)
Feb 03, 2003 0.8746 0.8931 0.8620 0.8879 2,224,584 +0.02(+2.17%)
Jan 31, 2003 0.8561 0.8838 0.8439 0.8691 4,802,507 +0.01(+1.29%)
Jan 30, 2003 0.8598 0.8942 0.8173 0.8580 14,623,850 +0.23(+35.83%)
Jan 29, 2003 0.6361 0.6453 0.6290 0.6316 2,237,804 -0.00(-0.70%)
Jan 28, 2003 0.6346 0.6398 0.6305 0.6361 1,944,558 +0.00(+0.47%)
Jan 27, 2003 0.6161 0.6412 0.6102 0.6331 2,799,058 +0.02(+3.38%)
Jan 24, 2003 0.6350 0.6350 0.6002 0.6124 1,746,256 -0.02(-2.47%)
Jan 23, 2003 0.6464 0.6464 0.6209 0.6279 1,219,856 -0.00(-0.76%)
Jan 22, 2003 0.6638 0.6638 0.6327 0.6327 945,839 -0.02(-3.71%)
Jan 21, 2003 0.6657 0.6657 0.6571 0.6571 584,088 -0.00(-0.56%)
Jan 17, 2003 0.6730 0.6730 0.6590 0.6608 1,355,662 -0.00(-0.39%)
Jan 16, 2003 0.6620 0.6660 0.6549 0.6634 1,148,948 +0.01(+1.93%)
Jan 15, 2003 0.6601 0.6638 0.6250 0.6509 2,085,172 -0.02(-2.28%)
Jan 14, 2003 0.6742 0.6745 0.6645 0.6660 1,300,378 -0.01(-0.77%)
Jan 13, 2003 0.6786 0.6786 0.6690 0.6712 1,072,031 -0.00(-0.16%)
Jan 10, 2003 0.6823 0.6823 0.6675 0.6723 1,213,846 -0.01(-1.46%)
Jan 09, 2003 0.6804 0.6934 0.6753 0.6823 1,545,551 +0.01(+1.04%)
Jan 08, 2003 0.6952 0.6967 0.6749 0.6753 674,225 -0.02(-2.87%)
Jan 07, 2003 0.7008 0.7078 0.6786 0.6952 1,535,936 -0.01(-1.98%)
Jan 06, 2003 0.6841 0.7137 0.6841 0.7093 989,104 +0.03(+5.10%)
Jan 03, 2003 0.6897 0.6897 0.6472 0.6749 1,507,093 -0.01(-2.04%)
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.