Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

22.61 -0.19 (-0.81%)
Streaming Delayed Price Updated: 1:43 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 (%)
Mar 31, 2004 1.448 1.468 1.434 1.456 1,398,928 +0.01(+0.96%)
Mar 30, 2004 1.415 1.442 1.414 1.442 779,586 +0.02(+1.40%)
Mar 29, 2004 1.423 1.441 1.402 1.422 1,771,495 -0.00(-0.19%)
Mar 26, 2004 1.431 1.445 1.419 1.424 2,416,476 +0.00(+0.00%)
Mar 25, 2004 1.419 1.433 1.419 1.424 1,060,012 +0.01(+0.39%)
Mar 24, 2004 1.415 1.431 1.408 1.419 1,629,679 +0.01(+0.55%)
Mar 23, 2004 1.415 1.431 1.411 1.411 807,628 +0.01(+0.51%)
Mar 22, 2004 1.411 1.414 1.386 1.404 747,537 -0.01(-0.43%)
Mar 19, 2004 1.440 1.440 1.401 1.410 677,030 -0.02(-1.36%)
Mar 18, 2004 1.436 1.448 1.422 1.429 889,353 -0.02(-1.26%)
Mar 17, 2004 1.393 1.465 1.393 1.448 2,242,612 +0.07(+4.95%)
Mar 16, 2004 1.405 1.411 1.346 1.380 2,228,991 -0.01(-0.80%)
Mar 15, 2004 1.434 1.449 1.389 1.391 1,687,367 -0.05(-3.61%)
Mar 12, 2004 1.416 1.443 1.392 1.443 1,983,017 +0.03(+2.28%)
Mar 11, 2004 1.453 1.467 1.411 1.411 1,882,864 -0.04(-2.72%)
Mar 10, 2004 1.484 1.508 1.447 1.450 1,283,553 -0.04(-2.39%)
Mar 09, 2004 1.476 1.496 1.464 1.486 876,533 +0.01(+0.90%)
Mar 08, 2004 1.484 1.504 1.464 1.472 1,191,412 -0.01(-0.49%)
Mar 05, 2004 1.500 1.507 1.478 1.479 1,172,984 -0.03(-1.91%)
Mar 04, 2004 1.505 1.508 1.488 1.508 1,160,966 +0.00(+0.33%)
Mar 03, 2004 1.472 1.520 1.466 1.503 1,865,238 +0.03(+2.26%)
Mar 02, 2004 1.492 1.492 1.470 1.470 1,555,166 -0.02(-1.27%)
Mar 01, 2004 1.497 1.497 1.480 1.489 874,130 -0.00(-0.22%)
Feb 27, 2004 1.467 1.496 1.467 1.492 1,152,954 -0.00(-0.08%)
Feb 26, 2004 1.476 1.497 1.471 1.493 922,203 +0.02(+1.20%)
Feb 25, 2004 1.489 1.499 1.474 1.476 1,375,693 -0.02(-1.26%)
Feb 24, 2004 1.470 1.512 1.470 1.494 1,846,008 +0.01(+0.97%)
Feb 23, 2004 1.476 1.487 1.464 1.480 845,286 +0.01(+0.87%)
Feb 20, 2004 1.455 1.481 1.452 1.467 809,231 +0.01(+0.65%)
Feb 19, 2004 1.492 1.497 1.454 1.458 1,079,242 -0.04(-2.45%)
Feb 18, 2004 1.493 1.499 1.486 1.494 1,299,577 +0.01(+0.71%)
Feb 17, 2004 1.520 1.520 1.470 1.484 2,019,072 -0.02(-1.62%)
Feb 13, 2004 1.512 1.537 1.500 1.508 1,514,304 -0.01(-0.58%)
Feb 12, 2004 1.500 1.531 1.489 1.517 1,987,023 +0.02(+1.30%)
Feb 11, 2004 1.470 1.498 1.469 1.498 915,793 +0.02(+1.09%)
Feb 10, 2004 1.462 1.482 1.462 1.482 1,215,449 +0.02(+1.37%)
Feb 09, 2004 1.439 1.507 1.431 1.462 3,072,675 +0.03(+2.09%)
Feb 06, 2004 1.431 1.441 1.429 1.432 1,197,021 -0.01(-0.46%)
Feb 05, 2004 1.401 1.454 1.393 1.438 2,370,807 +0.08(+6.23%)
Feb 04, 2004 1.362 1.384 1.354 1.354 1,232,275 -0.01(-0.93%)
Feb 03, 2004 1.334 1.368 1.328 1.367 1,277,143 +0.04(+3.27%)
Feb 02, 2004 1.351 1.351 1.315 1.324 568,865 -0.02(-1.20%)
Jan 30, 2004 1.353 1.366 1.338 1.340 516,786 -0.02(-1.35%)
Jan 29, 2004 1.351 1.365 1.342 1.358 602,516 +0.01(+0.91%)
Jan 28, 2004 1.390 1.393 1.339 1.346 978,288 -0.04(-2.88%)
Jan 27, 2004 1.414 1.416 1.386 1.386 913,389 -0.03(-2.00%)
Jan 26, 2004 1.426 1.426 1.400 1.414 709,078 -0.01(-0.82%)
Jan 23, 2004 1.378 1.426 1.376 1.426 866,919 +0.04(+2.88%)
Jan 22, 2004 1.370 1.393 1.368 1.386 725,904 +0.02(+1.75%)
Jan 21, 2004 1.353 1.371 1.337 1.362 1,600,835 +0.01(+0.61%)
Jan 20, 2004 1.370 1.370 1.342 1.353 2,008,656 -0.01(-0.81%)
Jan 16, 2004 1.378 1.378 1.362 1.365 663,409 -0.00(-0.28%)
Jan 15, 2004 1.401 1.401 1.365 1.368 797,213 -0.04(-2.68%)
Jan 14, 2004 1.382 1.406 1.382 1.406 566,461 +0.02(+1.77%)
Jan 13, 2004 1.397 1.397 1.373 1.382 864,515 -0.01(-1.07%)
Jan 12, 2004 1.370 1.398 1.365 1.397 746,736 +0.03(+2.36%)
Jan 09, 2004 1.401 1.408 1.359 1.365 1,480,652 -0.04(-3.00%)
Jan 08, 2004 1.407 1.415 1.403 1.407 1,032,771 -0.00(-0.16%)
Jan 07, 2004 1.390 1.406 1.390 1.409 1,743,452 -0.01(-0.39%)
Jan 06, 2004 1.429 1.431 1.415 1.415 898,166 -0.02(-1.20%)
Jan 05, 2004 1.437 1.445 1.429 1.432 1,021,554 +0.00(+0.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.