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 )

24.58 +0.54 (+2.25%)
Official Closing Price Updated: 4:00 PM EDT, Apr 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 (%)
Oct 31, 2006 3.465 3.476 3.412 3.431 1,029,591 -0.02(-0.55%)
Oct 30, 2006 3.460 3.467 3.432 3.450 1,672,690 -0.02(-0.44%)
Oct 27, 2006 3.472 3.495 3.457 3.465 1,156,838 -0.02(-0.51%)
Oct 26, 2006 3.466 3.485 3.428 3.482 2,041,231 +0.04(+1.21%)
Oct 25, 2006 3.410 3.444 3.399 3.441 917,128 +0.03(+0.89%)
Oct 24, 2006 3.436 3.456 3.380 3.410 1,542,275 -0.03(-0.73%)
Oct 23, 2006 3.396 3.446 3.385 3.436 1,383,348 +0.04(+1.15%)
Oct 20, 2006 3.389 3.403 3.350 3.396 677,418 +0.02(+0.52%)
Oct 19, 2006 3.379 3.419 3.361 3.379 851,657 +0.00(+0.00%)
Oct 18, 2006 3.359 3.391 3.352 3.379 1,745,025 +0.03(+0.91%)
Oct 17, 2006 3.319 3.351 3.314 3.349 1,098,231 -0.02(-0.45%)
Oct 16, 2006 3.327 3.375 3.322 3.364 1,298,341 +0.03(+0.87%)
Oct 13, 2006 3.376 3.378 3.330 3.335 887,560 -0.04(-1.09%)
Oct 12, 2006 3.333 3.376 3.316 3.371 912,376 +0.03(+0.98%)
Oct 11, 2006 3.319 3.367 3.316 3.338 2,226,029 +0.01(+0.34%)
Oct 10, 2006 3.394 3.409 3.316 3.327 2,577,147 -0.07(-2.19%)
Oct 09, 2006 3.431 3.431 3.394 3.402 1,141,526 -0.05(-1.32%)
Oct 06, 2006 3.441 3.470 3.417 3.447 718,602 -0.01(-0.33%)
Oct 05, 2006 3.460 3.489 3.438 3.458 1,816,833 +0.00(+0.11%)
Oct 04, 2006 3.373 3.461 3.364 3.455 2,271,965 +0.08(+2.36%)
Oct 03, 2006 3.333 3.403 3.326 3.375 2,558,139 +0.02(+0.68%)
Oct 02, 2006 3.383 3.383 3.337 3.352 1,619,362 -0.04(-1.23%)
Sep 29, 2006 3.388 3.422 3.381 3.394 2,344,300 +0.01(+0.37%)
Sep 28, 2006 3.381 3.384 3.328 3.381 1,014,279 +0.00(+0.07%)
Sep 27, 2006 3.364 3.431 3.356 3.379 767,705 +0.00(+0.07%)
Sep 26, 2006 3.383 3.431 3.354 3.376 1,109,846 -0.01(-0.19%)
Sep 25, 2006 3.374 3.403 3.343 3.383 785,129 +0.03(+0.83%)
Sep 22, 2006 3.378 3.388 3.314 3.355 859,577 -0.03(-0.86%)
Sep 21, 2006 3.429 3.448 3.374 3.384 893,896 -0.05(-1.33%)
Sep 20, 2006 3.396 3.457 3.390 3.429 775,625 +0.06(+1.68%)
Sep 19, 2006 3.408 3.408 3.293 3.373 1,685,890 -0.04(-1.29%)
Sep 18, 2006 3.451 3.458 3.396 3.417 1,012,167 -0.03(-0.88%)
Sep 15, 2006 3.422 3.479 3.409 3.447 2,264,573 +0.06(+1.68%)
Sep 14, 2006 3.434 3.450 3.370 3.390 977,320 -0.06(-1.83%)
Sep 13, 2006 3.443 3.466 3.404 3.453 583,435 +0.01(+0.26%)
Sep 12, 2006 3.365 3.467 3.346 3.444 1,522,211 +0.10(+2.98%)
Sep 11, 2006 3.277 3.369 3.273 3.345 842,681 +0.05(+1.57%)
Sep 08, 2006 3.338 3.338 3.261 3.293 2,360,668 -0.05(-1.36%)
Sep 07, 2006 3.395 3.419 3.328 3.338 1,411,860 -0.07(-2.11%)
Sep 06, 2006 3.455 3.467 3.404 3.410 1,339,525 -0.09(-2.46%)
Sep 05, 2006 3.498 3.523 3.468 3.496 975,736 -0.01(-0.22%)
Sep 01, 2006 3.447 3.525 3.439 3.504 1,138,886 +0.08(+2.21%)
Aug 31, 2006 3.456 3.457 3.407 3.428 1,049,127 -0.01(-0.37%)
Aug 30, 2006 3.420 3.456 3.389 3.441 1,205,942 +0.03(+0.93%)
Aug 29, 2006 3.365 3.413 3.350 3.409 759,257 +0.05(+1.50%)
Aug 28, 2006 3.352 3.385 3.328 3.359 852,713 +0.01(+0.19%)
Aug 25, 2006 3.332 3.365 3.330 3.352 827,369 +0.00(+0.08%)
Aug 24, 2006 3.378 3.384 3.318 3.350 1,146,806 -0.03(-0.93%)
Aug 23, 2006 3.415 3.424 3.333 3.381 1,540,163 -0.03(-0.74%)
Aug 22, 2006 3.365 3.427 3.361 3.407 2,994,791 +0.03(+0.86%)
Aug 21, 2006 3.396 3.422 3.346 3.378 2,128,878 -0.04(-1.22%)
Aug 18, 2006 3.422 3.452 3.374 3.419 1,902,368 +0.01(+0.33%)
Aug 17, 2006 3.561 3.575 3.373 3.408 4,166,942 -0.21(-5.83%)
Aug 16, 2006 3.612 3.626 3.587 3.619 634,650 +0.03(+0.95%)
Aug 15, 2006 3.571 3.595 3.534 3.585 662,106 +0.06(+1.61%)
Aug 14, 2006 3.554 3.592 3.513 3.528 727,578 -0.00(-0.04%)
Aug 11, 2006 3.561 3.562 3.503 3.529 469,916 -0.05(-1.48%)
Aug 10, 2006 3.476 3.596 3.461 3.582 860,632 +0.07(+2.12%)
Aug 09, 2006 3.558 3.582 3.504 3.508 750,809 -0.02(-0.54%)
Aug 08, 2006 3.538 3.581 3.500 3.527 855,881 -0.01(-0.25%)
Aug 07, 2006 3.548 3.557 3.496 3.535 666,858 -0.04(-1.09%)
Aug 04, 2006 3.636 3.644 3.535 3.575 822,617 -0.03(-0.77%)
Aug 03, 2006 3.582 3.638 3.557 3.602 745,001 -0.01(-0.31%)
Aug 02, 2006 3.599 3.641 3.595 3.614 776,153 +0.04(+1.10%)
Aug 01, 2006 3.573 3.595 3.516 3.575 788,825 -0.02(-0.60%)
Jul 31, 2006 3.580 3.605 3.543 3.596 996,327 -0.01(-0.21%)
Jul 28, 2006 3.539 3.614 3.533 3.604 768,761 +0.07(+2.04%)
Jul 27, 2006 3.599 3.620 3.527 3.532 677,418 -0.05(-1.34%)
Jul 26, 2006 3.635 3.643 3.562 3.580 631,482 -0.06(-1.53%)
Jul 25, 2006 3.612 3.668 3.578 3.635 1,022,727 +0.03(+0.91%)
Jul 24, 2006 3.575 3.614 3.554 3.602 1,159,478 +0.03(+0.78%)
Jul 21, 2006 3.602 3.629 3.551 3.575 1,787,265 -0.03(-0.77%)
Jul 20, 2006 3.649 3.669 3.581 3.602 1,613,554 -0.03(-0.83%)
Jul 19, 2006 3.529 3.662 3.542 3.633 2,907,672 +0.10(+2.93%)
Jul 18, 2006 3.491 3.556 3.457 3.529 1,611,442 +0.04(+1.01%)
Jul 17, 2006 3.491 3.520 3.428 3.494 1,039,095 -0.01(-0.29%)
Jul 14, 2006 3.538 3.576 3.498 3.504 1,624,642 -0.03(-0.89%)
Jul 13, 2006 3.535 3.558 3.484 3.535 2,093,502 -0.01(-0.28%)
Jul 12, 2006 3.562 3.585 3.518 3.545 1,609,858 -0.03(-0.85%)
Jul 11, 2006 3.494 3.585 3.485 3.576 1,472,052 +0.07(+1.98%)
Jul 10, 2006 3.499 3.567 3.489 3.506 1,154,198 +0.02(+0.58%)
Jul 07, 2006 3.542 3.558 3.476 3.486 2,296,253 -0.08(-2.26%)
Jul 06, 2006 3.626 3.649 3.551 3.567 923,992 +0.00(+0.11%)
Jul 05, 2006 3.611 3.620 3.553 3.563 1,129,382 -0.08(-2.18%)
Jul 03, 2006 3.611 3.674 3.611 3.643 1,042,791 +0.03(+0.73%)
Jun 30, 2006 3.573 3.625 3.547 3.616 2,596,682 +0.07(+1.89%)
Jun 29, 2006 3.495 3.559 3.475 3.549 2,658,458 +0.09(+2.48%)
Jun 28, 2006 3.468 3.485 3.423 3.463 2,475,771 +0.00(+0.07%)
Jun 27, 2006 3.551 3.568 3.417 3.461 2,037,007 -0.07(-1.90%)
Jun 26, 2006 3.498 3.545 3.481 3.528 1,757,169 +0.04(+1.09%)
Jun 23, 2006 3.466 3.498 3.456 3.490 1,790,961 +0.01(+0.14%)
Jun 22, 2006 3.530 3.562 3.474 3.485 3,298,389 -0.07(-1.99%)
Jun 21, 2006 3.544 3.571 3.537 3.556 2,344,300 +0.01(+0.21%)
Jun 20, 2006 3.529 3.596 3.524 3.548 1,921,376 +0.01(+0.25%)
Jun 19, 2006 3.634 3.643 3.520 3.539 1,578,707 -0.10(-2.71%)
Jun 16, 2006 3.648 3.665 3.568 3.638 4,445,723 -0.02(-0.52%)
Jun 15, 2006 3.537 3.670 3.537 3.657 1,649,986 +0.15(+4.25%)
Jun 14, 2006 3.561 3.590 3.468 3.508 3,330,068 -0.08(-2.32%)
Jun 13, 2006 3.696 3.750 3.590 3.591 2,307,869 -0.10(-2.84%)
Jun 12, 2006 3.769 3.770 3.678 3.696 1,855,376 -0.08(-2.14%)
Jun 09, 2006 3.807 3.850 3.755 3.777 952,504 -0.04(-0.93%)
Jun 08, 2006 3.808 3.840 3.706 3.812 2,009,551 -0.03(-0.72%)
Jun 07, 2006 3.725 3.947 3.712 3.840 4,136,318 +0.13(+3.61%)
Jun 06, 2006 3.717 3.745 3.640 3.706 1,297,285 -0.01(-0.17%)
Jun 05, 2006 3.745 3.788 3.701 3.712 1,754,529 -0.03(-0.88%)
Jun 02, 2006 3.687 3.758 3.607 3.745 2,234,477 +0.07(+1.78%)
Jun 01, 2006 3.681 3.749 3.628 3.679 2,028,559 +0.01(+0.24%)
May 31, 2006 3.684 3.688 3.610 3.670 2,577,675 +0.01(+0.14%)
May 30, 2006 3.583 3.677 3.568 3.665 2,071,327 +0.08(+2.22%)
May 26, 2006 3.654 3.664 3.567 3.586 1,609,330 -0.08(-2.20%)
May 25, 2006 3.567 3.722 3.543 3.667 2,424,556 +0.19(+5.37%)
May 24, 2006 3.471 3.514 3.340 3.480 1,824,225 -0.01(-0.15%)
May 23, 2006 3.583 3.620 3.474 3.485 960,424 -0.07(-1.88%)
May 22, 2006 3.442 3.587 3.432 3.552 1,296,229 +0.08(+2.33%)
May 19, 2006 3.465 3.535 3.388 3.471 1,378,068 -0.03(-0.83%)
May 18, 2006 3.523 3.597 3.486 3.500 901,816 -0.01(-0.36%)
May 17, 2006 3.535 3.567 3.494 3.513 939,304 -0.04(-1.07%)
May 16, 2006 3.569 3.586 3.524 3.551 889,144 -0.03(-0.81%)
May 15, 2006 3.535 3.601 3.513 3.580 967,288 +0.02(+0.46%)
May 12, 2006 3.604 3.604 3.504 3.563 1,471,524 -0.07(-1.84%)
May 11, 2006 3.777 3.784 3.630 3.630 1,979,455 -0.16(-4.17%)
May 10, 2006 3.763 3.799 3.759 3.788 1,165,286 +0.02(+0.64%)
May 09, 2006 3.770 3.788 3.746 3.764 791,465 -0.02(-0.47%)
May 08, 2006 3.697 3.806 3.697 3.782 1,222,310 +0.07(+1.87%)
May 05, 2006 3.667 3.744 3.667 3.712 889,144 +0.07(+1.84%)
May 04, 2006 3.599 3.664 3.591 3.645 1,823,169 +0.05(+1.33%)
May 03, 2006 3.655 3.674 3.585 3.597 967,816 -0.07(-2.03%)
May 02, 2006 3.556 3.693 3.549 3.672 946,168 +0.12(+3.45%)
May 01, 2006 3.572 3.674 3.542 3.549 1,301,509 +0.00(+0.07%)
Apr 28, 2006 3.506 3.591 3.506 3.547 1,228,118 -0.02(-0.64%)
Apr 27, 2006 3.586 3.649 3.518 3.569 1,126,742 -0.05(-1.33%)
Apr 26, 2006 3.578 3.689 3.578 3.617 642,042 +0.04(+1.20%)
Apr 25, 2006 3.617 3.624 3.548 3.575 697,482 -0.04(-1.05%)
Apr 24, 2006 3.617 3.631 3.575 3.612 1,016,919 -0.02(-0.49%)
Apr 21, 2006 3.720 3.726 3.623 3.630 2,200,686 -0.04(-1.03%)
Apr 20, 2006 3.698 3.700 3.602 3.668 657,354 -0.02(-0.65%)
Apr 19, 2006 3.676 3.729 3.649 3.692 870,664 +0.00(+0.10%)
Apr 18, 2006 3.591 3.691 3.605 3.688 765,065 +0.10(+2.71%)
Apr 17, 2006 3.615 3.633 3.557 3.591 695,898 -0.03(-0.87%)
Apr 13, 2006 3.580 3.636 3.567 3.623 1,014,807 +0.04(+1.20%)
Apr 12, 2006 3.567 3.611 3.553 3.580 798,857 +0.01(+0.32%)
Apr 11, 2006 3.639 3.646 3.543 3.568 1,330,021 -0.07(-1.94%)
Apr 10, 2006 3.681 3.693 3.620 3.639 1,162,646 -0.04(-1.20%)
Apr 07, 2006 3.769 3.794 3.655 3.683 1,232,341 -0.09(-2.38%)
Apr 06, 2006 3.813 3.813 3.724 3.773 1,124,102 -0.06(-1.45%)
Apr 05, 2006 3.756 3.835 3.749 3.828 1,245,541 +0.06(+1.71%)
Apr 04, 2006 3.718 3.801 3.700 3.764 1,372,260 +0.03(+0.71%)
Apr 03, 2006 3.750 3.814 3.725 3.737 2,776,729 -0.01(-0.34%)
Mar 31, 2006 3.694 3.787 3.692 3.750 2,453,596 +0.04(+1.16%)
Mar 30, 2006 3.636 3.711 3.610 3.707 2,025,919 +0.07(+2.01%)
Mar 29, 2006 3.533 3.635 3.510 3.634 1,729,713 +0.11(+3.15%)
Mar 28, 2006 3.567 3.569 3.490 3.523 1,293,589 -0.05(-1.34%)
Mar 27, 2006 3.580 3.596 3.538 3.571 951,976 -0.01(-0.35%)
Mar 24, 2006 3.551 3.586 3.515 3.583 684,282 +0.04(+1.07%)
Mar 23, 2006 3.511 3.562 3.508 3.545 879,640 +0.03(+0.97%)
Mar 22, 2006 3.460 3.542 3.458 3.511 1,013,751 +0.05(+1.46%)
Mar 21, 2006 3.468 3.500 3.457 3.461 1,104,039 -0.02(-0.51%)
Mar 20, 2006 3.472 3.501 3.447 3.479 870,136 +0.01(+0.18%)
Mar 17, 2006 3.501 3.501 3.424 3.472 2,283,053 -0.01(-0.40%)
Mar 16, 2006 3.423 3.504 3.418 3.486 1,201,190 +0.07(+2.15%)
Mar 15, 2006 3.446 3.453 3.408 3.413 1,251,877 -0.04(-1.21%)
Mar 14, 2006 3.428 3.482 3.398 3.455 1,365,924 +0.01(+0.33%)
Mar 13, 2006 3.412 3.511 3.412 3.443 949,336 -0.03(-0.91%)
Mar 10, 2006 3.413 3.490 3.386 3.475 1,011,111 +0.07(+1.93%)
Mar 09, 2006 3.489 3.513 3.409 3.409 1,471,524 -0.07(-2.10%)
Mar 08, 2006 3.446 3.504 3.423 3.482 1,053,351 +0.03(+0.80%)
Mar 07, 2006 3.448 3.471 3.410 3.455 969,400 -0.00(-0.11%)
Mar 06, 2006 3.516 3.519 3.432 3.458 874,360 -0.06(-1.76%)
Mar 03, 2006 3.491 3.553 3.487 3.520 1,041,735 +0.01(+0.14%)
Mar 02, 2006 3.551 3.552 3.504 3.515 936,136 -0.06(-1.76%)
Mar 01, 2006 3.472 3.605 3.472 3.578 1,031,175 +0.11(+3.05%)
Feb 28, 2006 3.548 3.551 3.462 3.472 1,956,224 -0.08(-2.14%)
Feb 27, 2006 3.567 3.617 3.537 3.548 708,570 -0.03(-0.71%)
Feb 24, 2006 3.590 3.604 3.543 3.573 783,017 -0.02(-0.56%)
Feb 23, 2006 3.617 3.631 3.580 3.593 871,720 -0.02(-0.66%)
Feb 22, 2006 3.520 3.617 3.501 3.617 2,052,847 +0.09(+2.65%)
Feb 21, 2006 3.569 3.625 3.516 3.524 750,809 -0.06(-1.72%)
Feb 17, 2006 3.629 3.631 3.573 3.586 950,920 -0.03(-0.87%)
Feb 16, 2006 3.571 3.620 3.548 3.617 1,259,269 +0.04(+1.09%)
Feb 15, 2006 3.554 3.596 3.521 3.578 807,833 +0.02(+0.43%)
Feb 14, 2006 3.485 3.580 3.455 3.563 1,016,919 +0.09(+2.66%)
Feb 13, 2006 3.422 3.535 3.414 3.471 1,110,374 +0.04(+1.25%)
Feb 10, 2006 3.443 3.453 3.369 3.428 1,223,894 -0.02(-0.69%)
Feb 09, 2006 3.448 3.516 3.442 3.452 760,313 +0.00(+0.04%)
Feb 08, 2006 3.434 3.486 3.410 3.451 1,135,718 +0.02(+0.48%)
Feb 07, 2006 3.472 3.527 3.381 3.434 2,096,670 -0.03(-0.98%)
Feb 06, 2006 3.453 3.475 3.419 3.468 1,550,723 +0.02(+0.66%)
Feb 03, 2006 3.503 3.524 3.432 3.446 1,360,644 -0.07(-2.08%)
Feb 02, 2006 3.504 3.590 3.494 3.519 3,896,080 +0.12(+3.61%)
Feb 01, 2006 3.472 3.521 3.396 3.396 2,139,966 -0.08(-2.22%)
Jan 31, 2006 3.466 3.492 3.442 3.474 1,151,030 +0.00(+0.04%)
Jan 30, 2006 3.510 3.543 3.450 3.472 1,373,316 -0.04(-1.26%)
Jan 27, 2006 3.480 3.547 3.474 3.516 1,198,022 +0.04(+1.05%)
Jan 26, 2006 3.409 3.490 3.385 3.480 1,233,397 +0.10(+3.10%)
Jan 25, 2006 3.371 3.396 3.336 3.375 821,561 +0.01(+0.19%)
Jan 24, 2006 3.380 3.403 3.346 3.369 1,112,486 -0.01(-0.26%)
Jan 23, 2006 3.359 3.393 3.302 3.378 1,349,029 +0.02(+0.56%)
Jan 20, 2006 3.408 3.409 3.356 3.359 1,143,638 -0.04(-1.19%)
Jan 19, 2006 3.427 3.434 3.384 3.399 770,345 -0.03(-0.92%)
Jan 18, 2006 3.391 3.434 3.384 3.431 877,000 +0.01(+0.30%)
Jan 17, 2006 3.461 3.477 3.420 3.420 713,322 -0.05(-1.46%)
Jan 13, 2006 3.450 3.477 3.442 3.471 883,864 +0.02(+0.44%)
Jan 12, 2006 3.457 3.479 3.447 3.456 769,817 -0.02(-0.47%)
Jan 11, 2006 3.498 3.509 3.446 3.472 1,632,562 -0.01(-0.25%)
Jan 10, 2006 3.498 3.504 3.457 3.481 2,224,973 -0.04(-1.15%)
Jan 09, 2006 3.547 3.578 3.504 3.521 1,736,577 -0.03(-0.85%)
Jan 06, 2006 3.586 3.591 3.547 3.552 1,016,391 -0.03(-0.95%)
Jan 05, 2006 3.583 3.611 3.573 3.586 1,431,924 -0.02(-0.56%)
Jan 04, 2006 3.609 3.657 3.556 3.606 2,391,292 -0.00(-0.07%)
Jan 03, 2006 3.501 3.646 3.429 3.609 2,775,673 +0.13(+3.70%)
Dec 30, 2005 3.461 3.505 3.447 3.480 865,384 -0.00(-0.11%)
Dec 29, 2005 3.472 3.516 3.461 3.484 557,563 +0.00(+0.04%)
Dec 28, 2005 3.465 3.501 3.432 3.482 943,528 +0.01(+0.22%)
Dec 27, 2005 3.525 3.533 3.474 3.475 1,974,175 -0.06(-1.64%)
Dec 23, 2005 3.504 3.542 3.480 3.533 1,230,230 +0.04(+1.12%)
Dec 22, 2005 3.490 3.516 3.479 3.494 1,453,044 +0.01(+0.18%)
Dec 21, 2005 3.485 3.521 3.485 3.487 1,960,448 +0.01(+0.25%)
Dec 20, 2005 3.491 3.535 3.479 3.479 998,967 -0.01(-0.36%)
Dec 19, 2005 3.523 3.523 3.474 3.491 1,160,534 -0.04(-1.25%)
Dec 16, 2005 3.542 3.551 3.500 3.535 3,482,659 +0.07(+2.04%)
Dec 15, 2005 3.477 3.477 3.438 3.465 1,985,791 -0.01(-0.36%)
Dec 14, 2005 3.510 3.516 3.460 3.477 1,032,759 -0.04(-1.11%)
Dec 13, 2005 3.528 3.545 3.491 3.516 1,408,692 -0.02(-0.50%)
Dec 12, 2005 3.513 3.554 3.492 3.534 1,884,416 +0.01(+0.39%)
Dec 09, 2005 3.447 3.529 3.434 3.520 2,057,599 +0.08(+2.20%)
Dec 08, 2005 3.396 3.448 3.389 3.444 1,365,924 +0.05(+1.41%)
Dec 07, 2005 3.396 3.407 3.379 3.396 1,133,078 -0.01(-0.19%)
Dec 06, 2005 3.403 3.443 3.393 3.403 1,617,250 +0.02(+0.60%)
Dec 05, 2005 3.366 3.400 3.345 3.383 1,733,937 +0.02(+0.49%)
Dec 02, 2005 3.369 3.379 3.328 3.366 1,429,284 -0.02(-0.52%)
Dec 01, 2005 3.277 3.386 3.277 3.384 997,911 +0.11(+3.40%)
Nov 30, 2005 3.289 3.327 3.266 3.273 1,977,871 -0.04(-1.33%)
Nov 29, 2005 3.302 3.336 3.301 3.317 1,461,492 +0.02(+0.46%)
Nov 28, 2005 3.309 3.317 3.270 3.302 1,176,902 -0.03(-0.87%)
Nov 25, 2005 3.395 3.400 3.321 3.331 536,443 -0.07(-2.04%)
Nov 23, 2005 3.366 3.438 3.359 3.400 784,073 +0.01(+0.15%)
Nov 22, 2005 3.361 3.428 3.361 3.395 1,563,923 +0.04(+1.13%)
Nov 21, 2005 3.283 3.364 3.274 3.357 1,408,164 +0.08(+2.39%)
Nov 18, 2005 3.246 3.312 3.246 3.279 1,548,083 +0.03(+1.01%)
Nov 17, 2005 3.176 3.256 3.169 3.246 1,882,304 +0.10(+3.05%)
Nov 16, 2005 3.193 3.198 3.138 3.150 1,651,570 -0.04(-1.34%)
Nov 15, 2005 3.181 3.250 3.170 3.193 2,752,441 +0.01(+0.20%)
Nov 14, 2005 3.245 3.249 3.178 3.187 3,032,279 -0.08(-2.44%)
Nov 11, 2005 3.269 3.298 3.236 3.266 4,325,868 -0.02(-0.46%)
Nov 10, 2005 3.283 3.409 3.188 3.282 9,228,309 -0.29(-8.00%)
Nov 09, 2005 3.573 3.623 3.557 3.567 1,746,081 -0.02(-0.53%)
Nov 08, 2005 3.623 3.623 3.520 3.586 2,663,738 -0.07(-1.93%)
Nov 07, 2005 3.836 3.850 3.657 3.657 2,841,144 -0.18(-4.67%)
Nov 04, 2005 3.838 3.849 3.794 3.836 1,476,275 +0.01(+0.30%)
Nov 03, 2005 3.819 3.865 3.788 3.825 1,705,426 +0.02(+0.60%)
Nov 02, 2005 3.741 3.806 3.725 3.802 1,350,085 +0.06(+1.62%)
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.