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 )

22.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2002 0.7368 0.7405 0.7235 0.7349 490,971 -0.00(-0.25%)
Jul 30, 2002 0.7534 0.7534 0.7205 0.7368 894,312 -0.02(-2.21%)
Jul 29, 2002 0.7475 0.7612 0.7423 0.7534 889,510 +0.01(+1.40%)
Jul 26, 2002 0.7471 0.7471 0.7183 0.7431 767,067 +0.01(+1.57%)
Jul 25, 2002 0.7031 0.7434 0.6998 0.7316 951,932 +0.04(+5.39%)
Jul 24, 2002 0.6886 0.6957 0.6775 0.6942 1,039,562 -0.00(-0.64%)
Jul 23, 2002 0.7164 0.7235 0.6883 0.6986 1,352,872 -0.01(-1.72%)
Jul 22, 2002 0.6964 0.7109 0.6727 0.7109 1,130,794 +0.01(+1.00%)
Jul 19, 2002 0.7257 0.7290 0.6994 0.7038 1,013,153 -0.05(-6.54%)
Jul 17, 2002 0.7294 0.7546 0.7260 0.7531 1,039,562 -0.01(-0.78%)
Jul 12, 2002 0.7827 0.7979 0.7471 0.7590 1,538,937 -0.02(-2.33%)
Jul 11, 2002 0.8701 0.8701 0.7590 0.7771 6,671,928 -0.15(-16.41%)
Jul 10, 2002 0.9386 0.9404 0.9293 0.9297 720,251 -0.01(-0.75%)
Jul 09, 2002 0.9182 0.9367 0.9182 0.9367 447,756 +0.02(+2.10%)
Jul 08, 2002 0.9293 0.9293 0.9175 0.9175 750,261 -0.04(-3.88%)
Jul 05, 2002 0.9289 0.9578 0.9286 0.9545 128,444 +0.03(+2.79%)
Jul 04, 2002 0.9519 0.9519 0.9256 0.9286 891,911 +0.00(+0.00%)
Jul 03, 2002 0.9519 0.9519 0.9256 0.9286 891,911 -0.00(-0.32%)
Jul 02, 2002 0.9593 0.9593 0.9315 0.9315 536,587 -0.03(-3.19%)
Jul 01, 2002 0.9608 0.9719 0.9548 0.9623 638,622 +0.01(+0.54%)
Jun 28, 2002 0.9586 0.9697 0.9571 0.9571 1,464,511 -0.00(-0.15%)
Jun 27, 2002 0.9212 0.9586 0.9171 0.9586 1,306,055 +0.04(+4.48%)
Jun 26, 2002 0.9286 0.9286 0.9071 0.9175 391,336 -0.01(-1.31%)
Jun 25, 2002 0.8901 0.9434 0.8901 0.9297 1,110,387 +0.04(+4.23%)
Jun 21, 2002 0.9138 0.9138 0.8978 0.8919 981,942 -0.02(-1.83%)
Jun 20, 2002 0.9423 0.9489 0.9086 0.9086 806,681 -0.03(-3.69%)
Jun 19, 2002 0.9367 0.9445 0.9330 0.9434 690,240 +0.00(+0.47%)
Jun 18, 2002 0.9397 0.9426 0.9252 0.9389 514,979 -0.00(-0.16%)
Jun 17, 2002 0.9245 0.9408 0.9219 0.9404 702,245 +0.03(+2.88%)
Jun 14, 2002 0.8756 0.9230 0.8756 0.9141 655,428 +0.01(+0.69%)
Jun 12, 2002 0.9034 0.9104 0.8960 0.9078 2,074,324 +0.01(+0.82%)
Jun 11, 2002 0.9071 0.9108 0.8952 0.9004 937,527 -0.01(-0.82%)
Jun 10, 2002 0.9238 0.9241 0.9075 0.9078 720,251 -0.02(-2.12%)
Jun 07, 2002 0.9078 0.9437 0.8904 0.9275 518,581 +0.02(+2.16%)
Jun 06, 2002 0.9108 0.9219 0.9012 0.9078 595,407 -0.00(-0.16%)
Jun 05, 2002 0.8945 0.9293 0.8945 0.9093 2,903,813 -0.04(-4.10%)
May 31, 2002 0.9301 0.9571 0.9278 0.9482 565,397 +0.01(+0.75%)
May 28, 2002 0.9478 0.9574 0.9263 0.9412 827,088 -0.01(-0.70%)
May 27, 2002 0.9367 0.9626 0.9367 0.9478 667,432 +0.00(+0.00%)
May 24, 2002 0.9367 0.9626 0.9367 0.9478 667,432 +0.01(+1.47%)
May 23, 2002 0.9252 0.9341 0.9078 0.9341 1,273,644 +0.01(+0.76%)
May 22, 2002 0.9145 0.9312 0.9126 0.9271 703,445 +0.00(+0.48%)
May 21, 2002 0.9497 0.9537 0.9219 0.9226 488,570 -0.02(-2.27%)
May 20, 2002 0.9541 0.9589 0.9441 0.9441 1,183,613 -0.01(-1.05%)
May 17, 2002 0.9589 0.9623 0.9441 0.9541 602,610 +0.00(+0.27%)
May 16, 2002 0.9626 0.9811 0.9441 0.9515 1,594,156 -0.01(-0.85%)
May 15, 2002 0.9623 0.9623 0.9426 0.9597 452,557 -0.00(-0.27%)
May 14, 2002 0.9608 0.9663 0.9519 0.9623 739,458 -0.00(-0.04%)
May 13, 2002 0.9478 0.9626 0.9426 0.9626 369,729 +0.02(+2.16%)
May 10, 2002 0.9515 0.9552 0.9423 0.9423 313,309 -0.01(-1.20%)
May 09, 2002 0.9711 0.9719 0.9537 0.9537 306,106 -0.02(-1.79%)
May 08, 2002 0.9719 0.9741 0.9563 0.9711 390,136 +0.00(+0.00%)
May 07, 2002 0.9686 0.9719 0.9674 0.9711 243,685 +0.01(+0.65%)
May 06, 2002 0.9663 0.9771 0.9648 0.9648 1,122,391 +0.00(+0.27%)
May 03, 2002 0.9648 0.9671 0.9548 0.9623 366,127 -0.01(-0.65%)
May 02, 2002 0.9619 0.9774 0.9619 0.9686 1,788,624 +0.01(+0.69%)
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.