Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Flowers Foods (NY: FLO )

23.72 +0.04 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2007 3.557 3.595 3.545 3.585 1,755,057 +0.01(+0.25%)
Jan 30, 2007 3.563 3.589 3.539 3.576 1,743,552 +0.02(+0.57%)
Jan 29, 2007 3.455 3.560 3.442 3.555 2,128,974 +0.09(+2.54%)
Jan 26, 2007 3.437 3.473 3.428 3.467 1,012,452 +0.03(+0.93%)
Jan 25, 2007 3.475 3.499 3.416 3.436 1,025,526 -0.04(-1.21%)
Jan 24, 2007 3.448 3.485 3.437 3.478 604,020 +0.04(+1.15%)
Jan 23, 2007 3.404 3.467 3.396 3.438 1,394,214 +0.03(+0.90%)
Jan 22, 2007 3.410 3.422 3.395 3.408 730,053 +0.01(+0.19%)
Jan 19, 2007 3.399 3.430 3.383 3.401 1,063,702 +0.01(+0.30%)
Jan 18, 2007 3.406 3.419 3.383 3.391 778,166 -0.02(-0.71%)
Jan 17, 2007 3.402 3.441 3.386 3.415 857,656 +0.01(+0.19%)
Jan 16, 2007 3.457 3.457 3.395 3.409 1,203,856 -0.03(-0.82%)
Jan 12, 2007 3.444 3.450 3.410 3.437 797,515 -0.00(-0.11%)
Jan 11, 2007 3.410 3.456 3.397 3.441 966,955 +0.04(+1.24%)
Jan 10, 2007 3.373 3.401 3.355 3.399 744,696 +0.01(+0.15%)
Jan 09, 2007 3.420 3.437 3.373 3.393 1,406,242 -0.03(-0.78%)
Jan 08, 2007 3.401 3.420 3.372 3.420 2,106,487 +0.01(+0.26%)
Jan 05, 2007 3.427 3.437 3.395 3.411 2,307,827 -0.03(-0.78%)
Jan 04, 2007 3.418 3.444 3.396 3.438 1,691,779 +0.01(+0.19%)
Jan 03, 2007 3.438 3.451 3.400 3.432 2,529,039 -0.01(-0.26%)
Dec 29, 2006 3.434 3.451 3.428 3.441 1,500,898 -0.00(-0.04%)
Dec 28, 2006 3.430 3.464 3.423 3.442 1,273,933 +0.01(+0.22%)
Dec 27, 2006 3.416 3.434 3.405 3.434 1,056,381 +0.03(+1.01%)
Dec 26, 2006 3.377 3.409 3.360 3.400 1,495,145 +0.02(+0.57%)
Dec 22, 2006 3.369 3.390 3.355 3.381 1,208,563 +0.00(+0.04%)
Dec 21, 2006 3.489 3.489 3.365 3.379 2,750,252 +0.00(+0.04%)
Dec 20, 2006 3.378 3.390 3.353 3.378 1,636,868 +0.02(+0.49%)
Dec 19, 2006 3.344 3.367 3.331 3.362 1,454,354 -0.00(-0.08%)
Dec 18, 2006 3.376 3.395 3.359 3.364 1,612,811 -0.01(-0.38%)
Dec 15, 2006 3.359 3.410 3.359 3.377 1,975,224 -0.01(-0.30%)
Dec 14, 2006 3.396 3.450 3.386 3.387 1,359,175 +0.01(+0.15%)
Dec 13, 2006 3.442 3.442 3.373 3.382 1,690,733 -0.06(-1.70%)
Dec 12, 2006 3.423 3.452 3.402 3.441 1,550,579 +0.03(+0.78%)
Dec 11, 2006 3.416 3.459 3.397 3.414 1,799,509 -0.02(-0.45%)
Dec 08, 2006 3.456 3.467 3.396 3.429 1,401,012 -0.03(-0.77%)
Dec 07, 2006 3.415 3.481 3.413 3.456 2,527,993 +0.04(+1.12%)
Dec 06, 2006 3.410 3.418 3.371 3.418 1,699,623 -0.00(-0.04%)
Dec 05, 2006 3.423 3.425 3.382 3.419 1,932,341 +0.01(+0.19%)
Dec 04, 2006 3.365 3.437 3.358 3.413 1,146,853 +0.06(+1.79%)
Dec 01, 2006 3.353 3.388 3.322 3.353 1,349,762 -0.04(-1.28%)
Nov 30, 2006 3.363 3.425 3.349 3.396 1,693,348 +0.03(+0.83%)
Nov 29, 2006 3.414 3.419 3.341 3.368 1,409,380 -0.03(-0.90%)
Nov 28, 2006 3.367 3.413 3.353 3.399 1,729,955 +0.04(+1.29%)
Nov 27, 2006 3.388 3.408 3.330 3.355 2,314,102 -0.06(-1.72%)
Nov 24, 2006 3.416 3.432 3.410 3.414 290,766 -0.01(-0.33%)
Nov 22, 2006 3.428 3.442 3.383 3.425 1,131,164 -0.00(-0.07%)
Nov 21, 2006 3.438 3.450 3.404 3.428 1,127,504 -0.01(-0.30%)
Nov 20, 2006 3.452 3.456 3.422 3.438 1,192,874 -0.02(-0.48%)
Nov 17, 2006 3.447 3.459 3.441 3.455 668,867 +0.01(+0.22%)
Nov 16, 2006 3.461 3.466 3.427 3.447 1,125,935 -0.00(-0.07%)
Nov 15, 2006 3.427 3.466 3.418 3.450 1,156,789 +0.03(+0.74%)
Nov 14, 2006 3.350 3.442 3.348 3.424 1,435,528 +0.08(+2.32%)
Nov 13, 2006 3.336 3.368 3.318 3.346 3,065,074 +0.00(+0.00%)
Nov 10, 2006 3.295 3.354 3.283 3.346 5,259,942 +0.06(+1.90%)
Nov 09, 2006 3.353 3.365 3.260 3.284 4,475,501 -0.12(-3.52%)
Nov 08, 2006 3.334 3.439 3.334 3.404 2,059,943 +0.05(+1.52%)
Nov 07, 2006 3.346 3.383 3.344 3.353 1,528,092 -0.01(-0.42%)
Nov 06, 2006 3.386 3.392 3.362 3.367 1,804,738 -0.00(-0.04%)
Nov 03, 2006 3.371 3.391 3.330 3.368 2,050,530 +0.02(+0.46%)
Nov 02, 2006 3.367 3.390 3.339 3.353 1,528,615 -0.03(-1.02%)
Nov 01, 2006 3.464 3.467 3.386 3.387 1,856,511 -0.08(-2.21%)
Oct 31, 2006 3.498 3.510 3.444 3.464 1,019,774 -0.02(-0.55%)
Oct 30, 2006 3.493 3.501 3.465 3.483 1,656,740 -0.02(-0.44%)
Oct 27, 2006 3.506 3.529 3.490 3.498 1,145,807 -0.02(-0.51%)
Oct 26, 2006 3.499 3.518 3.461 3.516 2,021,767 +0.04(+1.21%)
Oct 25, 2006 3.443 3.478 3.432 3.474 908,383 +0.03(+0.89%)
Oct 24, 2006 3.469 3.489 3.413 3.443 1,527,569 -0.03(-0.73%)
Oct 23, 2006 3.429 3.479 3.418 3.469 1,370,158 +0.04(+1.15%)
Oct 20, 2006 3.422 3.436 3.382 3.429 670,959 +0.02(+0.52%)
Oct 19, 2006 3.411 3.452 3.393 3.411 843,536 +0.00(+0.00%)
Oct 18, 2006 3.391 3.424 3.385 3.411 1,728,386 +0.03(+0.90%)
Oct 17, 2006 3.351 3.383 3.346 3.381 1,087,759 -0.02(-0.45%)
Oct 16, 2006 3.359 3.408 3.354 3.396 1,285,961 +0.03(+0.87%)
Oct 13, 2006 3.409 3.410 3.362 3.367 879,097 -0.04(-1.09%)
Oct 12, 2006 3.365 3.409 3.348 3.404 903,676 +0.03(+0.98%)
Oct 11, 2006 3.351 3.400 3.348 3.371 2,204,803 +0.01(+0.34%)
Oct 10, 2006 3.427 3.442 3.348 3.359 2,552,573 -0.08(-2.19%)
Oct 09, 2006 3.464 3.464 3.427 3.434 1,130,641 -0.05(-1.32%)
Oct 06, 2006 3.474 3.503 3.450 3.480 711,750 -0.01(-0.33%)
Oct 05, 2006 3.493 3.522 3.471 3.492 1,799,509 +0.00(+0.11%)
Oct 04, 2006 3.405 3.494 3.396 3.488 2,250,301 +0.08(+2.36%)
Oct 03, 2006 3.365 3.436 3.358 3.408 2,533,746 +0.02(+0.68%)
Oct 02, 2006 3.415 3.415 3.369 3.385 1,603,921 -0.04(-1.23%)
Sep 29, 2006 3.420 3.455 3.414 3.427 2,321,947 +0.01(+0.37%)
Sep 28, 2006 3.414 3.416 3.360 3.414 1,004,608 +0.00(+0.07%)
Sep 27, 2006 3.396 3.464 3.388 3.411 760,385 +0.00(+0.07%)
Sep 26, 2006 3.415 3.464 3.386 3.409 1,099,264 -0.01(-0.19%)
Sep 25, 2006 3.406 3.436 3.376 3.415 777,643 +0.03(+0.83%)
Sep 22, 2006 3.410 3.420 3.346 3.387 851,380 -0.03(-0.86%)
Sep 21, 2006 3.462 3.481 3.406 3.416 885,373 -0.05(-1.33%)
Sep 20, 2006 3.429 3.490 3.423 3.462 768,229 +0.06(+1.68%)
Sep 19, 2006 3.441 3.441 3.325 3.405 1,669,814 -0.04(-1.29%)
Sep 18, 2006 3.484 3.492 3.429 3.450 1,002,516 -0.03(-0.88%)
Sep 15, 2006 3.455 3.512 3.442 3.480 2,242,980 +0.06(+1.68%)
Sep 14, 2006 3.467 3.483 3.402 3.423 968,000 -0.06(-1.83%)
Sep 13, 2006 3.476 3.499 3.437 3.487 577,872 +0.01(+0.26%)
Sep 12, 2006 3.397 3.501 3.378 3.478 1,507,696 +0.10(+2.98%)
Sep 11, 2006 3.308 3.401 3.304 3.377 834,645 +0.05(+1.57%)
Sep 08, 2006 3.371 3.371 3.293 3.325 2,338,159 -0.05(-1.36%)
Sep 07, 2006 3.428 3.452 3.360 3.371 1,398,397 -0.07(-2.11%)
Sep 06, 2006 3.488 3.501 3.437 3.443 1,326,752 -0.09(-2.46%)
Sep 05, 2006 3.531 3.557 3.502 3.530 966,432 -0.01(-0.22%)
Sep 01, 2006 3.480 3.559 3.473 3.538 1,128,027 +0.08(+2.21%)
Aug 31, 2006 3.489 3.490 3.439 3.461 1,039,123 -0.01(-0.37%)
Aug 30, 2006 3.453 3.489 3.422 3.474 1,194,443 +0.03(+0.93%)
Aug 29, 2006 3.397 3.446 3.382 3.442 752,018 +0.05(+1.50%)
Aug 28, 2006 3.385 3.418 3.360 3.391 844,582 +0.01(+0.19%)
Aug 25, 2006 3.364 3.397 3.362 3.385 819,480 +0.00(+0.08%)
Aug 24, 2006 3.410 3.416 3.350 3.382 1,135,871 -0.03(-0.93%)
Aug 23, 2006 3.448 3.457 3.365 3.414 1,525,477 -0.03(-0.74%)
Aug 22, 2006 3.397 3.460 3.393 3.439 2,966,235 +0.03(+0.86%)
Aug 21, 2006 3.429 3.455 3.378 3.410 2,108,579 -0.04(-1.22%)
Aug 18, 2006 3.455 3.485 3.406 3.452 1,884,228 +0.01(+0.33%)
Aug 17, 2006 3.595 3.609 3.405 3.441 4,127,208 -0.21(-5.83%)
Aug 16, 2006 3.647 3.661 3.622 3.654 628,599 +0.03(+0.95%)
Aug 15, 2006 3.605 3.629 3.568 3.619 655,793 +0.06(+1.61%)
Aug 14, 2006 3.589 3.627 3.546 3.562 720,640 -0.00(-0.04%)
Aug 11, 2006 3.595 3.596 3.536 3.563 465,435 -0.05(-1.48%)
Aug 10, 2006 3.510 3.631 3.494 3.617 852,426 +0.08(+2.12%)
Aug 09, 2006 3.592 3.617 3.538 3.541 743,650 -0.02(-0.54%)
Aug 08, 2006 3.572 3.615 3.534 3.560 847,719 -0.01(-0.25%)
Aug 07, 2006 3.582 3.591 3.530 3.569 660,499 -0.04(-1.09%)
Aug 04, 2006 3.671 3.679 3.569 3.609 814,773 -0.03(-0.77%)
Aug 03, 2006 3.617 3.673 3.591 3.637 737,898 -0.01(-0.31%)
Aug 02, 2006 3.633 3.677 3.629 3.648 768,752 +0.04(+1.10%)
Aug 01, 2006 3.608 3.629 3.550 3.609 781,303 -0.02(-0.60%)
Jul 31, 2006 3.614 3.640 3.577 3.631 986,827 -0.01(-0.21%)
Jul 28, 2006 3.573 3.648 3.567 3.638 761,431 +0.07(+2.04%)
Jul 27, 2006 3.633 3.655 3.560 3.566 670,959 -0.05(-1.34%)
Jul 26, 2006 3.670 3.678 3.596 3.614 625,461 -0.06(-1.53%)
Jul 25, 2006 3.647 3.703 3.613 3.670 1,012,975 +0.03(+0.91%)
Jul 24, 2006 3.609 3.648 3.589 3.637 1,148,422 +0.03(+0.78%)
Jul 21, 2006 3.637 3.664 3.585 3.609 1,770,223 -0.03(-0.77%)
Jul 20, 2006 3.684 3.705 3.615 3.637 1,598,169 -0.03(-0.83%)
Jul 19, 2006 3.563 3.697 3.576 3.668 2,879,946 +0.10(+2.93%)
Jul 18, 2006 3.525 3.590 3.490 3.563 1,596,077 +0.04(+1.01%)
Jul 17, 2006 3.525 3.554 3.461 3.527 1,029,187 -0.01(-0.29%)
Jul 14, 2006 3.572 3.610 3.531 3.538 1,609,151 -0.03(-0.89%)
Jul 13, 2006 3.569 3.592 3.517 3.569 2,073,540 -0.01(-0.28%)
Jul 12, 2006 3.596 3.619 3.552 3.580 1,594,508 -0.03(-0.85%)
Jul 11, 2006 3.527 3.619 3.518 3.610 1,458,015 +0.07(+1.98%)
Jul 10, 2006 3.532 3.601 3.522 3.540 1,143,192 +0.02(+0.58%)
Jul 07, 2006 3.576 3.592 3.510 3.520 2,274,357 -0.08(-2.27%)
Jul 06, 2006 3.661 3.684 3.585 3.601 915,181 +0.00(+0.11%)
Jul 05, 2006 3.646 3.655 3.587 3.597 1,118,613 -0.08(-2.18%)
Jul 03, 2006 3.646 3.710 3.646 3.678 1,032,848 +0.03(+0.73%)
Jun 30, 2006 3.608 3.660 3.581 3.651 2,571,922 +0.07(+1.89%)
Jun 29, 2006 3.529 3.594 3.508 3.583 2,633,109 +0.09(+2.48%)
Jun 28, 2006 3.502 3.518 3.456 3.497 2,452,164 +0.00(+0.07%)
Jun 27, 2006 3.585 3.603 3.450 3.494 2,017,583 -0.07(-1.90%)
Jun 26, 2006 3.531 3.580 3.515 3.562 1,740,414 +0.04(+1.09%)
Jun 23, 2006 3.499 3.531 3.489 3.524 1,773,884 +0.01(+0.14%)
Jun 22, 2006 3.564 3.596 3.507 3.518 3,266,937 -0.07(-1.99%)
Jun 21, 2006 3.578 3.605 3.571 3.590 2,321,947 +0.01(+0.21%)
Jun 20, 2006 3.563 3.631 3.558 3.582 1,903,055 +0.01(+0.25%)
Jun 19, 2006 3.669 3.678 3.554 3.573 1,563,653 -0.10(-2.71%)
Jun 16, 2006 3.683 3.701 3.603 3.673 4,403,332 -0.02(-0.52%)
Jun 15, 2006 3.571 3.706 3.571 3.692 1,634,253 +0.15(+4.25%)
Jun 14, 2006 3.595 3.624 3.502 3.541 3,298,315 -0.08(-2.32%)
Jun 13, 2006 3.731 3.786 3.624 3.626 2,285,862 -0.11(-2.84%)
Jun 12, 2006 3.805 3.807 3.713 3.731 1,837,685 -0.08(-2.14%)
Jun 09, 2006 3.844 3.887 3.791 3.813 943,421 -0.04(-0.93%)
Jun 08, 2006 3.845 3.877 3.742 3.849 1,990,389 -0.03(-0.72%)
Jun 07, 2006 3.761 3.985 3.748 3.877 4,096,877 +0.14(+3.61%)
Jun 06, 2006 3.753 3.781 3.675 3.742 1,284,915 -0.01(-0.17%)
Jun 05, 2006 3.781 3.824 3.736 3.748 1,737,799 -0.03(-0.88%)
Jun 02, 2006 3.722 3.794 3.642 3.781 2,213,171 +0.07(+1.78%)
Jun 01, 2006 3.716 3.785 3.662 3.715 2,009,216 +0.01(+0.24%)
May 31, 2006 3.720 3.724 3.645 3.706 2,553,096 +0.01(+0.14%)
May 30, 2006 3.618 3.712 3.603 3.701 2,051,576 +0.08(+2.22%)
May 26, 2006 3.689 3.699 3.601 3.620 1,593,985 -0.08(-2.20%)
May 25, 2006 3.601 3.758 3.577 3.702 2,401,437 +0.19(+5.37%)
May 24, 2006 3.504 3.548 3.372 3.513 1,806,830 -0.01(-0.15%)
May 23, 2006 3.618 3.655 3.507 3.518 951,266 -0.07(-1.88%)
May 22, 2006 3.475 3.622 3.465 3.586 1,283,869 +0.08(+2.33%)
May 19, 2006 3.498 3.569 3.420 3.504 1,364,928 -0.03(-0.83%)
May 18, 2006 3.557 3.632 3.520 3.534 893,217 -0.01(-0.36%)
May 17, 2006 3.569 3.601 3.527 3.546 930,347 -0.04(-1.07%)
May 16, 2006 3.604 3.620 3.558 3.585 880,666 -0.03(-0.81%)
May 15, 2006 3.569 3.636 3.546 3.614 958,064 +0.02(+0.46%)
May 12, 2006 3.638 3.638 3.538 3.597 1,457,492 -0.07(-1.84%)
May 11, 2006 3.813 3.821 3.665 3.665 1,960,581 -0.16(-4.17%)
May 10, 2006 3.799 3.836 3.795 3.824 1,154,175 +0.02(+0.64%)
May 09, 2006 3.807 3.824 3.782 3.800 783,918 -0.02(-0.47%)
May 08, 2006 3.733 3.842 3.733 3.818 1,210,654 +0.07(+1.87%)
May 05, 2006 3.702 3.780 3.702 3.748 880,666 +0.07(+1.84%)
May 04, 2006 3.633 3.699 3.626 3.680 1,805,784 +0.05(+1.33%)
May 03, 2006 3.691 3.710 3.619 3.632 958,587 -0.08(-2.03%)
May 02, 2006 3.590 3.729 3.583 3.707 937,146 +0.12(+3.45%)
May 01, 2006 3.606 3.710 3.576 3.583 1,289,099 +0.00(+0.07%)
Apr 28, 2006 3.540 3.626 3.540 3.581 1,216,407 -0.02(-0.64%)
Apr 27, 2006 3.620 3.684 3.552 3.604 1,115,998 -0.05(-1.33%)
Apr 26, 2006 3.613 3.725 3.613 3.652 635,920 +0.04(+1.20%)
Apr 25, 2006 3.652 3.659 3.582 3.609 690,831 -0.04(-1.05%)
Apr 24, 2006 3.652 3.666 3.609 3.647 1,007,223 -0.02(-0.49%)
Apr 21, 2006 3.756 3.762 3.657 3.665 2,179,701 -0.04(-1.03%)
Apr 20, 2006 3.734 3.735 3.637 3.703 651,086 -0.02(-0.65%)
Apr 19, 2006 3.711 3.764 3.684 3.727 862,362 +0.00(+0.10%)
Apr 18, 2006 3.626 3.726 3.640 3.724 757,770 +0.10(+2.71%)
Apr 17, 2006 3.650 3.668 3.591 3.626 689,262 -0.03(-0.87%)
Apr 13, 2006 3.614 3.671 3.601 3.657 1,005,131 +0.04(+1.20%)
Apr 12, 2006 3.601 3.646 3.587 3.614 791,240 +0.01(+0.32%)
Apr 11, 2006 3.674 3.682 3.577 3.603 1,317,338 -0.07(-1.94%)
Apr 10, 2006 3.716 3.729 3.655 3.674 1,151,560 -0.04(-1.20%)
Apr 07, 2006 3.805 3.831 3.691 3.719 1,220,591 -0.09(-2.38%)
Apr 06, 2006 3.850 3.850 3.759 3.809 1,113,384 -0.06(-1.45%)
Apr 05, 2006 3.792 3.872 3.785 3.865 1,233,665 +0.07(+1.71%)
Apr 04, 2006 3.754 3.837 3.735 3.800 1,359,175 +0.03(+0.71%)
Apr 03, 2006 3.786 3.851 3.761 3.773 2,750,252 -0.01(-0.34%)
Mar 31, 2006 3.730 3.823 3.727 3.786 2,430,200 +0.04(+1.16%)
Mar 30, 2006 3.671 3.747 3.645 3.743 2,006,601 +0.07(+2.01%)
Mar 29, 2006 3.567 3.670 3.544 3.669 1,713,220 +0.11(+3.15%)
Mar 28, 2006 3.601 3.604 3.524 3.557 1,281,254 -0.05(-1.34%)
Mar 27, 2006 3.614 3.631 3.572 3.605 942,898 -0.01(-0.35%)
Mar 24, 2006 3.585 3.620 3.549 3.618 677,757 +0.04(+1.07%)
Mar 23, 2006 3.545 3.596 3.541 3.580 871,253 +0.03(+0.97%)
Mar 22, 2006 3.493 3.576 3.492 3.545 1,004,085 +0.05(+1.46%)
Mar 21, 2006 3.502 3.534 3.490 3.494 1,093,511 -0.02(-0.51%)
Mar 20, 2006 3.506 3.535 3.480 3.512 861,839 +0.01(+0.18%)
Mar 17, 2006 3.535 3.535 3.457 3.506 2,261,283 -0.01(-0.40%)
Mar 16, 2006 3.456 3.538 3.451 3.520 1,189,736 +0.07(+2.15%)
Mar 15, 2006 3.479 3.487 3.441 3.446 1,239,940 -0.04(-1.21%)
Mar 14, 2006 3.461 3.516 3.430 3.488 1,352,900 +0.01(+0.33%)
Mar 13, 2006 3.444 3.545 3.444 3.476 940,284 -0.03(-0.91%)
Mar 10, 2006 3.446 3.524 3.419 3.508 1,001,470 +0.07(+1.93%)
Mar 09, 2006 3.522 3.546 3.442 3.442 1,457,492 -0.07(-2.10%)
Mar 08, 2006 3.479 3.538 3.456 3.516 1,043,307 +0.03(+0.80%)
Mar 07, 2006 3.481 3.504 3.443 3.488 960,156 -0.00(-0.11%)
Mar 06, 2006 3.550 3.553 3.465 3.492 866,023 -0.06(-1.76%)
Mar 03, 2006 3.525 3.587 3.521 3.554 1,031,802 +0.01(+0.14%)
Mar 02, 2006 3.585 3.586 3.538 3.549 927,210 -0.06(-1.76%)
Mar 01, 2006 3.506 3.640 3.506 3.613 1,021,342 +0.11(+3.05%)
Feb 28, 2006 3.582 3.585 3.495 3.506 1,937,570 -0.08(-2.14%)
Feb 27, 2006 3.601 3.652 3.571 3.582 701,813 -0.03(-0.71%)
Feb 24, 2006 3.624 3.638 3.577 3.608 775,551 -0.02(-0.56%)
Feb 23, 2006 3.652 3.666 3.614 3.628 863,408 -0.02(-0.66%)
Feb 22, 2006 3.554 3.652 3.535 3.652 2,033,272 +0.09(+2.65%)
Feb 21, 2006 3.604 3.660 3.550 3.558 743,650 -0.06(-1.72%)
Feb 17, 2006 3.664 3.666 3.608 3.620 941,852 -0.03(-0.87%)
Feb 16, 2006 3.605 3.655 3.582 3.652 1,247,262 +0.04(+1.09%)
Feb 15, 2006 3.589 3.631 3.555 3.613 800,130 +0.02(+0.43%)
Feb 14, 2006 3.518 3.614 3.488 3.597 1,007,223 +0.09(+2.66%)
Feb 13, 2006 3.455 3.569 3.447 3.504 1,099,787 +0.04(+1.25%)
Feb 10, 2006 3.476 3.487 3.401 3.461 1,212,223 -0.02(-0.70%)
Feb 09, 2006 3.481 3.550 3.475 3.485 753,063 +0.00(+0.04%)
Feb 08, 2006 3.467 3.520 3.443 3.484 1,124,889 +0.02(+0.48%)
Feb 07, 2006 3.506 3.560 3.414 3.467 2,076,678 -0.03(-0.98%)
Feb 06, 2006 3.487 3.508 3.452 3.502 1,535,936 +0.02(+0.66%)
Feb 03, 2006 3.536 3.558 3.465 3.479 1,347,670 -0.07(-2.08%)
Feb 02, 2006 3.538 3.624 3.527 3.553 3,858,929 +0.12(+3.61%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.