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 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%)
Nov 03, 2003 1.357 1.397 1.357 1.397 1,200,980 +0.05(+3.88%)
Oct 31, 2003 1.365 1.365 1.344 1.344 552,246 -0.02(-1.13%)
Oct 30, 2003 1.401 1.403 1.357 1.360 595,391 -0.02(-1.68%)
Oct 29, 2003 1.360 1.388 1.359 1.383 659,715 +0.03(+1.96%)
Oct 28, 2003 1.356 1.365 1.326 1.356 720,901 -0.00(-0.04%)
Oct 27, 2003 1.317 1.360 1.317 1.357 893,479 +0.04(+3.23%)
Oct 24, 2003 1.312 1.331 1.291 1.314 768,752 +0.00(+0.13%)
Oct 23, 2003 1.322 1.334 1.293 1.313 1,251,968 -0.01(-0.73%)
Oct 22, 2003 1.354 1.358 1.320 1.322 635,397 -0.04(-2.71%)
Oct 21, 2003 1.343 1.366 1.343 1.359 374,963 +0.02(+1.52%)
Oct 20, 2003 1.338 1.338 1.326 1.339 458,113 +0.01(+0.47%)
Oct 17, 2003 1.363 1.363 1.333 1.333 581,271 -0.03(-2.41%)
Oct 16, 2003 1.361 1.370 1.352 1.365 573,426 +0.01(+0.58%)
Oct 15, 2003 1.367 1.367 1.348 1.358 725,608 -0.00(-0.13%)
Oct 14, 2003 1.343 1.362 1.343 1.359 768,752 +0.01(+0.54%)
Oct 13, 2003 1.341 1.355 1.339 1.352 960,156 +0.01(+0.80%)
Oct 10, 2003 1.363 1.364 1.331 1.341 898,970 -0.02(-1.58%)
Oct 09, 2003 1.374 1.388 1.344 1.363 1,182,938 -0.00(-0.21%)
Oct 08, 2003 1.372 1.372 1.358 1.365 511,455 -0.01(-0.62%)
Oct 07, 2003 1.350 1.374 1.346 1.374 1,003,300 +0.02(+1.30%)
Oct 06, 2003 1.350 1.358 1.346 1.356 750,710 +0.01(+0.46%)
Oct 03, 2003 1.337 1.359 1.337 1.350 1,211,962 +0.02(+1.71%)
Oct 02, 2003 1.317 1.327 1.312 1.327 784,441 -0.00(-0.09%)
Oct 01, 2003 1.298 1.334 1.298 1.329 1,094,296 +0.04(+2.85%)
Sep 30, 2003 1.295 1.305 1.292 1.292 1,051,936 -0.00(-0.13%)
Sep 29, 2003 1.290 1.303 1.286 1.293 935,054 +0.01(+0.75%)
Sep 26, 2003 1.305 1.307 1.284 1.284 1,152,344 -0.01(-0.87%)
Sep 25, 2003 1.300 1.309 1.295 1.295 1,666,154 +0.00(+0.35%)
Sep 24, 2003 1.278 1.320 1.278 1.291 2,217,616 +0.01(+0.93%)
Sep 23, 2003 1.272 1.284 1.272 1.279 966,432 +0.01(+0.45%)
Sep 22, 2003 1.278 1.280 1.273 1.273 1,679,489 -0.01(-0.71%)
Sep 19, 2003 1.268 1.303 1.268 1.282 1,058,996 +0.01(+1.16%)
Sep 18, 2003 1.263 1.266 1.261 1.267 898,970 +0.00(+0.27%)
Sep 17, 2003 1.258 1.277 1.258 1.264 601,666 +0.01(+0.49%)
Sep 16, 2003 1.244 1.261 1.241 1.258 1,104,493 +0.02(+1.60%)
Sep 15, 2003 1.223 1.242 1.223 1.238 835,430 +0.01(+1.21%)
Sep 12, 2003 1.217 1.226 1.215 1.223 796,208 +0.01(+0.51%)
Sep 11, 2003 1.217 1.222 1.214 1.217 1,114,691 +0.00(+0.28%)
Sep 10, 2003 1.221 1.222 1.209 1.214 1,419,054 -0.01(-0.92%)
Sep 09, 2003 1.231 1.236 1.222 1.225 644,811 -0.00(-0.28%)
Sep 08, 2003 1.218 1.240 1.215 1.228 1,928,157 +0.02(+1.31%)
Sep 05, 2003 1.228 1.235 1.209 1.212 1,556,332 -0.01(-1.20%)
Sep 04, 2003 1.235 1.241 1.224 1.227 1,425,330 -0.01(-0.87%)
Sep 03, 2003 1.241 1.244 1.226 1.238 1,811,275 -0.00(-0.27%)
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.