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 (%)
Feb 29, 2012 8.753 8.771 8.636 8.654 1,566,329 -0.08(-0.88%)
Feb 28, 2012 8.771 8.817 8.708 8.731 1,221,360 -0.05(-0.62%)
Feb 27, 2012 8.767 8.821 8.704 8.785 937,166 -0.02(-0.21%)
Feb 24, 2012 8.830 8.830 8.717 8.803 725,684 -0.00(-0.05%)
Feb 23, 2012 8.704 8.844 8.685 8.808 1,431,716 +0.12(+1.41%)
Feb 22, 2012 8.667 8.695 8.595 8.685 901,679 +0.00(+0.05%)
Feb 21, 2012 8.572 8.744 8.568 8.681 1,312,597 +0.11(+1.27%)
Feb 17, 2012 8.645 8.645 8.554 8.572 1,412,040 -0.04(-0.42%)
Feb 16, 2012 8.527 8.627 8.496 8.609 993,377 +0.06(+0.74%)
Feb 15, 2012 8.532 8.586 8.473 8.545 1,106,602 +0.06(+0.69%)
Feb 14, 2012 8.473 8.491 8.410 8.487 1,102,668 -0.01(-0.11%)
Feb 13, 2012 8.577 8.586 8.450 8.496 2,076,867 -0.05(-0.58%)
Feb 10, 2012 8.577 8.690 8.364 8.545 3,989,676 -0.32(-3.57%)
Feb 09, 2012 8.717 8.862 8.690 8.862 1,490,508 +0.14(+1.66%)
Feb 08, 2012 8.753 8.785 8.658 8.717 1,415,312 -0.04(-0.46%)
Feb 07, 2012 8.803 8.826 8.753 8.758 1,304,181 -0.04(-0.41%)
Feb 06, 2012 8.740 8.857 8.722 8.794 949,810 +0.02(+0.21%)
Feb 03, 2012 8.830 8.839 8.749 8.776 1,401,269 +0.01(+0.15%)
Feb 02, 2012 8.799 8.821 8.749 8.762 1,020,730 -0.02(-0.21%)
Feb 01, 2012 8.762 8.821 8.744 8.780 1,221,411 +0.03(+0.36%)
Jan 31, 2012 8.875 8.875 8.722 8.749 1,094,478 -0.09(-1.02%)
Jan 30, 2012 8.939 8.948 8.803 8.839 1,101,301 -0.13(-1.41%)
Jan 27, 2012 9.043 9.043 8.921 8.966 788,697 -0.09(-1.05%)
Jan 26, 2012 8.979 9.101 8.943 9.061 1,935,473 +0.09(+1.01%)
Jan 25, 2012 8.957 9.047 8.934 8.970 1,180,032 +0.01(+0.15%)
Jan 24, 2012 8.984 9.007 8.939 8.957 1,354,179 -0.03(-0.30%)
Jan 23, 2012 9.020 9.074 8.966 8.984 1,064,431 -0.05(-0.55%)
Jan 20, 2012 9.138 9.147 9.007 9.034 1,266,236 -0.13(-1.43%)
Jan 19, 2012 9.065 9.214 9.043 9.165 1,425,850 +0.12(+1.30%)
Jan 18, 2012 9.029 9.070 9.011 9.047 1,019,803 -0.00(-0.05%)
Jan 17, 2012 8.713 9.101 8.704 9.052 2,934,624 +0.39(+4.54%)
Jan 13, 2012 8.663 8.722 8.613 8.658 1,335,687 -0.03(-0.36%)
Jan 12, 2012 8.613 8.726 8.600 8.690 1,965,009 +0.11(+1.26%)
Jan 11, 2012 8.482 8.604 8.446 8.582 1,541,316 +0.10(+1.23%)
Jan 10, 2012 8.410 8.554 8.376 8.478 1,652,847 +0.14(+1.63%)
Jan 09, 2012 8.423 8.437 8.315 8.342 1,568,226 -0.05(-0.65%)
Jan 06, 2012 8.468 8.523 8.392 8.396 2,199,638 -0.05(-0.64%)
Jan 05, 2012 8.450 8.496 8.369 8.450 3,108,972 -0.03(-0.37%)
Jan 04, 2012 8.455 8.536 8.369 8.482 3,908,467 -0.10(-1.16%)
Dec 30, 2011 8.568 8.636 8.568 8.582 888,180 +0.01(+0.11%)
Dec 29, 2011 8.582 8.613 8.550 8.572 1,027,922 +0.02(+0.21%)
Dec 28, 2011 8.658 8.658 8.550 8.554 772,107 -0.09(-0.99%)
Dec 27, 2011 8.618 8.690 8.618 8.640 756,452 +0.03(+0.31%)
Dec 23, 2011 8.577 8.640 8.563 8.613 968,694 +0.01(+0.11%)
Dec 21, 2011 8.536 8.649 8.505 8.604 1,039,514 +0.07(+0.79%)
Dec 20, 2011 8.559 8.586 8.527 8.536 1,086,115 +0.07(+0.80%)
Dec 19, 2011 8.604 8.645 8.446 8.468 1,278,363 -0.09(-1.11%)
Dec 16, 2011 8.586 8.658 8.518 8.563 2,923,450 -0.03(-0.32%)
Dec 15, 2011 8.572 8.645 8.545 8.591 1,130,160 +0.05(+0.58%)
Dec 14, 2011 8.591 8.631 8.536 8.541 732,118 -0.06(-0.68%)
Dec 13, 2011 8.690 8.821 8.577 8.600 964,450 -0.04(-0.42%)
Dec 12, 2011 8.803 8.812 8.591 8.636 1,074,291 -0.19(-2.20%)
Dec 09, 2011 8.676 8.853 8.676 8.830 1,019,750 +0.16(+1.82%)
Dec 08, 2011 8.794 8.835 8.640 8.672 1,397,545 -0.14(-1.64%)
Dec 07, 2011 8.857 8.871 8.747 8.817 1,124,668 -0.04(-0.46%)
Dec 06, 2011 8.826 8.898 8.771 8.857 852,961 +0.03(+0.36%)
Dec 05, 2011 8.875 8.939 8.799 8.826 1,282,871 +0.01(+0.10%)
Dec 02, 2011 8.943 8.952 8.812 8.817 886,754 -0.06(-0.71%)
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.