Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 UNCHANGED
Streaming Delayed 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 29, 2002 0.9441 0.9586 0.9426 0.9430 1,549,740 +0.00(+0.00%)
Mar 28, 2002 0.9441 0.9586 0.9426 0.9430 1,549,740 -0.00(-0.43%)
Mar 27, 2002 0.9219 0.9545 0.9215 0.9471 1,324,062 +0.03(+2.77%)
Mar 26, 2002 0.9178 0.9252 0.9163 0.9215 582,203 +0.00(+0.36%)
Mar 25, 2002 0.9145 0.9238 0.9038 0.9182 373,330 -0.00(-0.08%)
Mar 22, 2002 0.9145 0.9245 0.9145 0.9189 438,152 -0.00(-0.12%)
Mar 21, 2002 0.9201 0.9252 0.9152 0.9201 807,881 -0.00(-0.08%)
Mar 20, 2002 0.9182 0.9238 0.9138 0.9208 476,566 +0.00(+0.44%)
Mar 19, 2002 0.9178 0.9238 0.9134 0.9167 368,528 -0.00(-0.12%)
Mar 18, 2002 0.9252 0.9278 0.9126 0.9178 746,660 -0.01(-0.72%)
Mar 15, 2002 0.9163 0.9256 0.9145 0.9245 764,666 -0.00(-0.08%)
Mar 14, 2002 0.9256 0.9256 0.8930 0.9252 1,504,125 +0.00(+0.36%)
Mar 13, 2002 0.9256 0.9256 0.9182 0.9219 495,773 +0.00(+0.20%)
Mar 12, 2002 0.9160 0.9256 0.9063 0.9201 817,485 -0.01(-0.56%)
Mar 11, 2002 0.9315 0.9315 0.9182 0.9252 614,614 +0.00(+0.32%)
Mar 08, 2002 0.9108 0.9256 0.9108 0.9223 672,234 +0.02(+2.09%)
Mar 07, 2002 0.9386 0.9386 0.9034 0.9034 1,537,736 -0.03(-2.79%)
Mar 06, 2002 0.9201 0.9293 0.9145 0.9293 578,601 +0.01(+0.68%)
Mar 05, 2002 0.9256 0.9434 0.9119 0.9230 583,403 -0.00(-0.32%)
Mar 04, 2002 0.9400 0.9408 0.9256 0.9260 1,049,166 -0.00(-0.52%)
Mar 01, 2002 0.9226 0.9349 0.9212 0.9308 841,493 +0.01(+1.53%)
Feb 28, 2002 0.9367 0.9412 0.9149 0.9167 1,098,383 -0.02(-2.60%)
Feb 27, 2002 0.9478 0.9534 0.9341 0.9412 1,164,406 -0.01(-1.17%)
Feb 26, 2002 0.9404 0.9608 0.9297 0.9523 930,324 +0.01(+1.14%)
Feb 25, 2002 0.9219 0.9415 0.9219 0.9415 1,075,575 +0.01(+1.52%)
Feb 22, 2002 0.8756 0.9441 0.8756 0.9275 1,026,358 +0.06(+6.37%)
Feb 21, 2002 0.8912 0.8912 0.8682 0.8719 649,426 -0.01(-1.67%)
Feb 20, 2002 0.8797 0.8878 0.8571 0.8867 1,433,300 +0.01(+0.80%)
Feb 19, 2002 0.8960 0.8997 0.8793 0.8797 1,069,573 -0.01(-1.37%)
Feb 18, 2002 0.8941 0.8997 0.8860 0.8919 1,271,243 +0.00(+0.00%)
Feb 15, 2002 0.8941 0.8997 0.8860 0.8919 1,271,243 -0.00(-0.25%)
Feb 14, 2002 0.8923 0.9060 0.8904 0.8941 1,538,937 +0.01(+0.71%)
Feb 13, 2002 0.8441 0.8878 0.8386 0.8878 1,300,053 +0.05(+5.87%)
Feb 12, 2002 0.8404 0.8441 0.8238 0.8386 3,205,118 -0.01(-0.66%)
Feb 11, 2002 0.8627 0.8775 0.8423 0.8441 1,676,985 -0.02(-2.10%)
Feb 08, 2002 0.8886 0.8886 0.8590 0.8623 1,103,185 -0.03(-2.96%)
Feb 07, 2002 0.8908 0.8989 0.8867 0.8886 1,016,754 -0.00(-0.21%)
Feb 06, 2002 0.9256 0.9256 0.8860 0.8904 1,560,544 -0.04(-3.80%)
Feb 05, 2002 0.8849 0.9275 0.8849 0.9256 1,554,542 +0.04(+4.60%)
Feb 04, 2002 0.8704 0.9238 0.8704 0.8849 1,986,693 +0.01(+1.70%)
Feb 01, 2002 0.9219 0.9219 0.8701 0.8701 9,417,287 -0.06(-6.00%)
Jan 31, 2002 0.9256 0.9423 0.8701 0.9256 18,113,122 -0.14(-13.04%)
Jan 30, 2002 1.037 1.073 1.018 1.064 1,238,832 +0.02(+1.88%)
Jan 29, 2002 1.047 1.057 1.030 1.045 474,165 -0.01(-0.56%)
Jan 28, 2002 1.046 1.054 1.025 1.051 709,447 +0.01(+1.18%)
Jan 25, 2002 1.033 1.039 1.026 1.039 884,708 +0.01(+1.23%)
Jan 24, 2002 1.005 1.029 0.9904 1.026 1,097,182 +0.01(+1.13%)
Jan 23, 2002 0.9774 1.020 0.9741 1.014 876,305 +0.04(+4.22%)
Jan 22, 2002 0.9771 0.9848 0.9726 0.9734 1,415,294 -0.00(-0.38%)
Jan 21, 2002 0.9789 0.9811 0.9737 0.9771 812,683 +0.00(+0.00%)
Jan 18, 2002 0.9789 0.9811 0.9737 0.9771 812,683 +0.00(+0.19%)
Jan 17, 2002 0.9748 0.9811 0.9723 0.9752 657,829 +0.00(+0.08%)
Jan 16, 2002 0.9778 0.9778 0.9719 0.9745 607,412 -0.00(-0.34%)
Jan 15, 2002 0.9519 0.9793 0.9519 0.9778 715,449 +0.03(+3.08%)
Jan 14, 2002 0.9386 0.9689 0.9386 0.9486 1,430,899 +0.01(+0.59%)
Jan 11, 2002 0.9256 0.9571 0.9256 0.9430 532,986 +0.02(+1.64%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.