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 (%)
Nov 30, 2012 10.77 10.93 10.74 10.85 2,579,295 +0.08(+0.77%)
Nov 29, 2012 10.76 10.81 10.55 10.77 1,622,125 +0.00(+0.04%)
Nov 28, 2012 10.54 10.83 10.51 10.77 2,613,763 +0.23(+2.22%)
Nov 27, 2012 10.44 10.57 10.38 10.53 1,894,215 +0.01(+0.13%)
Nov 26, 2012 10.39 10.55 10.31 10.52 1,832,514 +0.18(+1.73%)
Nov 23, 2012 10.50 10.52 10.33 10.34 923,775 -0.15(-1.44%)
Nov 21, 2012 10.56 10.86 10.48 10.49 6,087,044 +0.34(+3.39%)
Nov 20, 2012 10.45 10.49 10.04 10.15 2,887,591 -0.24(-2.34%)
Nov 19, 2012 10.45 11.03 10.36 10.39 9,618,847 +0.15(+1.43%)
Nov 16, 2012 9.394 10.44 9.394 10.24 8,912,533 +0.95(+10.17%)
Nov 15, 2012 8.926 9.321 8.820 9.298 1,666,000 +0.37(+4.16%)
Nov 14, 2012 9.082 9.119 8.853 8.926 953,040 -0.16(-1.72%)
Nov 13, 2012 8.977 9.146 8.954 9.082 1,382,474 +0.04(+0.46%)
Nov 12, 2012 8.788 9.041 8.472 9.041 1,541,419 +0.22(+2.55%)
Nov 09, 2012 8.674 8.931 8.614 8.816 1,233,654 +0.02(+0.21%)
Nov 08, 2012 8.949 8.958 8.788 8.798 1,074,561 -0.16(-1.74%)
Nov 07, 2012 9.073 9.073 8.876 8.954 887,349 -0.11(-1.17%)
Nov 06, 2012 9.018 9.110 8.999 9.059 600,213 +0.08(+0.92%)
Nov 05, 2012 9.018 9.105 8.944 8.977 866,733 -0.06(-0.66%)
Nov 02, 2012 9.105 9.174 9.036 9.036 1,031,563 -0.05(-0.56%)
Nov 01, 2012 9.055 9.133 9.018 9.087 1,479,340 +0.05(+0.56%)
Oct 31, 2012 8.862 9.068 8.791 9.036 2,273,890 +0.23(+2.66%)
Oct 26, 2012 8.697 8.802 8.802 8.802 1,313,513 +0.09(+1.05%)
Oct 25, 2012 8.756 8.784 8.669 8.710 380,201 +0.02(+0.21%)
Oct 24, 2012 8.742 8.770 8.623 8.692 768,435 -0.05(-0.53%)
Oct 23, 2012 8.651 8.761 8.614 8.738 1,013,414 -0.06(-0.73%)
Oct 19, 2012 8.820 8.843 8.701 8.802 1,277,095 -0.04(-0.42%)
Oct 18, 2012 8.775 8.855 8.715 8.839 1,042,072 +0.05(+0.52%)
Oct 17, 2012 8.660 8.802 8.660 8.793 1,409,950 +0.13(+1.54%)
Oct 16, 2012 8.669 8.720 8.628 8.660 977,793 -0.01(-0.11%)
Oct 15, 2012 8.651 8.738 8.628 8.669 1,672,559 +0.00(+0.00%)
Oct 12, 2012 8.692 8.724 8.628 8.669 1,295,573 +0.00(+0.00%)
Oct 11, 2012 8.683 8.720 8.609 8.669 1,368,991 -0.01(-0.11%)
Oct 10, 2012 8.779 8.798 8.655 8.678 1,668,715 -0.08(-0.94%)
Oct 09, 2012 8.848 8.876 8.720 8.761 1,342,274 -0.10(-1.09%)
Oct 08, 2012 8.779 8.905 8.683 8.857 1,657,103 +0.06(+0.68%)
Oct 05, 2012 8.908 8.954 8.770 8.798 2,301,051 -0.11(-1.24%)
Oct 04, 2012 8.954 8.977 8.832 8.908 2,735,090 -0.01(-0.15%)
Oct 03, 2012 9.059 9.059 8.807 8.921 4,751,976 -0.11(-1.27%)
Oct 02, 2012 9.077 9.100 8.940 9.036 2,193,046 -0.04(-0.46%)
Oct 01, 2012 9.247 9.293 9.016 9.077 2,327,143 -0.18(-1.98%)
Sep 28, 2012 9.344 9.344 9.201 9.261 1,347,043 -0.09(-0.98%)
Sep 27, 2012 9.353 9.380 9.284 9.353 1,009,973 -0.01(-0.15%)
Sep 26, 2012 9.367 9.408 9.348 9.367 790,404 +0.02(+0.20%)
Sep 25, 2012 9.440 9.481 9.330 9.348 1,334,274 -0.11(-1.12%)
Sep 24, 2012 9.385 9.465 9.353 9.454 604,564 +0.06(+0.64%)
Sep 21, 2012 9.472 9.491 9.394 9.394 2,491,927 -0.06(-0.68%)
Sep 20, 2012 9.587 9.601 9.412 9.458 1,166,119 -0.11(-1.20%)
Sep 19, 2012 9.394 9.591 9.362 9.573 1,747,549 +0.21(+2.20%)
Sep 18, 2012 9.426 9.509 9.284 9.367 1,253,614 -0.06(-0.58%)
Sep 17, 2012 9.435 9.458 9.348 9.422 783,192 -0.02(-0.24%)
Sep 14, 2012 9.431 9.495 9.371 9.445 898,170 +0.01(+0.15%)
Sep 13, 2012 9.321 9.463 9.302 9.431 1,419,773 +0.13(+1.43%)
Sep 12, 2012 9.316 9.367 9.270 9.298 726,064 -0.02(-0.25%)
Sep 11, 2012 9.422 9.463 9.284 9.321 863,517 -0.10(-1.02%)
Sep 10, 2012 9.417 9.500 9.357 9.417 795,908 -0.04(-0.44%)
Sep 07, 2012 9.481 9.513 9.435 9.458 630,699 -0.03(-0.29%)
Sep 06, 2012 9.477 9.513 9.431 9.486 1,342,110 +0.04(+0.39%)
Sep 05, 2012 9.504 9.513 9.376 9.449 1,561,123 -0.03(-0.34%)
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.