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 )

23.77 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2004 1.382 1.395 1.367 1.368 505,964 -0.02(-1.35%)
Jan 29, 2004 1.380 1.394 1.371 1.387 589,900 +0.01(+0.91%)
Jan 28, 2004 1.419 1.423 1.368 1.375 957,803 -0.04(-2.88%)
Jan 27, 2004 1.444 1.446 1.415 1.415 894,263 -0.03(-2.00%)
Jan 26, 2004 1.456 1.456 1.430 1.444 694,230 -0.01(-0.82%)
Jan 23, 2004 1.408 1.456 1.405 1.456 848,765 +0.04(+2.88%)
Jan 22, 2004 1.399 1.423 1.397 1.415 710,704 +0.02(+1.75%)
Jan 21, 2004 1.382 1.401 1.366 1.391 1,567,314 +0.01(+0.61%)
Jan 20, 2004 1.399 1.399 1.371 1.382 1,966,595 -0.01(-0.81%)
Jan 16, 2004 1.408 1.408 1.391 1.394 649,517 -0.00(-0.28%)
Jan 15, 2004 1.431 1.431 1.394 1.398 780,519 -0.04(-2.68%)
Jan 14, 2004 1.411 1.436 1.411 1.436 554,600 +0.02(+1.77%)
Jan 13, 2004 1.427 1.427 1.402 1.411 846,412 -0.02(-1.07%)
Jan 12, 2004 1.399 1.428 1.394 1.427 731,099 +0.03(+2.36%)
Jan 09, 2004 1.431 1.439 1.388 1.394 1,449,648 -0.04(-3.00%)
Jan 08, 2004 1.437 1.445 1.433 1.437 1,011,145 -0.00(-0.16%)
Jan 07, 2004 1.419 1.436 1.419 1.439 1,706,945 -0.01(-0.39%)
Jan 06, 2004 1.460 1.461 1.445 1.445 879,359 -0.02(-1.20%)
Jan 05, 2004 1.467 1.476 1.460 1.462 1,000,163 +0.00(+0.00%)
Jan 02, 2004 1.467 1.487 1.460 1.462 445,562 +0.00(+0.04%)
Dec 31, 2003 1.501 1.507 1.461 1.462 1,135,087 -0.05(-3.01%)
Dec 30, 2003 1.508 1.524 1.500 1.507 579,702 -0.00(-0.26%)
Dec 29, 2003 1.487 1.516 1.484 1.511 1,178,231 +0.02(+1.60%)
Dec 26, 2003 1.501 1.501 1.479 1.487 564,013 -0.01(-0.76%)
Dec 24, 2003 1.515 1.516 1.499 1.499 402,418 -0.02(-1.09%)
Dec 23, 2003 1.520 1.526 1.494 1.515 1,096,649 +0.01(+0.56%)
Dec 22, 2003 1.506 1.520 1.501 1.507 959,372 +0.00(+0.04%)
Dec 19, 2003 1.500 1.522 1.484 1.506 951,527 +0.01(+0.45%)
Dec 18, 2003 1.499 1.509 1.483 1.499 858,179 +0.00(+0.04%)
Dec 17, 2003 1.507 1.508 1.496 1.499 847,196 -0.01(-0.97%)
Dec 16, 2003 1.507 1.517 1.507 1.513 883,281 +0.01(+0.45%)
Dec 15, 2003 1.535 1.535 1.507 1.507 1,787,742 -0.03(-1.81%)
Dec 12, 2003 1.521 1.534 1.517 1.534 803,268 +0.02(+1.12%)
Dec 11, 2003 1.487 1.517 1.487 1.517 840,921 +0.03(+1.82%)
Dec 10, 2003 1.497 1.499 1.490 1.490 2,019,937 -0.01(-0.49%)
Dec 09, 2003 1.507 1.511 1.493 1.497 1,994,050 -0.01(-0.45%)
Dec 08, 2003 1.492 1.504 1.487 1.504 703,644 +0.02(+1.14%)
Dec 05, 2003 1.487 1.496 1.487 1.487 742,866 -0.01(-0.46%)
Dec 04, 2003 1.479 1.500 1.479 1.494 840,921 +0.01(+0.76%)
Dec 03, 2003 1.490 1.505 1.483 1.483 712,273 -0.01(-0.53%)
Dec 02, 2003 1.491 1.505 1.485 1.491 1,005,654 +0.01(+0.61%)
Dec 01, 2003 1.488 1.495 1.482 1.482 583,624 +0.00(+0.19%)
Nov 28, 2003 1.476 1.494 1.476 1.479 514,593 -0.00(-0.11%)
Nov 26, 2003 1.473 1.479 1.469 1.480 670,697 +0.01(+0.69%)
Nov 25, 2003 1.458 1.488 1.458 1.470 1,551,625 -0.00(-0.15%)
Nov 24, 2003 1.436 1.479 1.435 1.473 919,365 +0.04(+2.48%)
Nov 21, 2003 1.400 1.437 1.400 1.437 839,352 +0.04(+3.13%)
Nov 20, 2003 1.382 1.401 1.374 1.393 869,161 +0.01(+0.78%)
Nov 19, 2003 1.402 1.402 1.364 1.382 1,470,828 -0.03(-2.40%)
Nov 18, 2003 1.416 1.450 1.410 1.416 659,715 +0.00(+0.00%)
Nov 17, 2003 1.401 1.427 1.397 1.416 1,044,091 -0.01(-0.99%)
Nov 14, 2003 1.442 1.461 1.428 1.431 806,406 -0.01(-0.94%)
Nov 13, 2003 1.422 1.447 1.411 1.444 926,425 +0.03(+1.96%)
Nov 12, 2003 1.429 1.429 1.402 1.416 1,338,257 -0.01(-0.83%)
Nov 11, 2003 1.436 1.436 1.416 1.428 445,562 -0.00(-0.32%)
Nov 10, 2003 1.452 1.459 1.433 1.433 631,475 -0.03(-1.94%)
Nov 07, 2003 1.456 1.485 1.444 1.461 1,432,390 +0.01(+0.62%)
Nov 06, 2003 1.389 1.452 1.370 1.452 1,337,473 +0.07(+4.74%)
Nov 05, 2003 1.411 1.458 1.386 1.386 1,351,592 -0.05(-3.55%)
Nov 04, 2003 1.411 1.462 1.411 1.437 1,063,655 +0.04(+2.92%)
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.