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 )

23.44 -0.33 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2006 3.582 3.585 3.495 3.506 1,937,570 -0.08(-2.14%)
Feb 27, 2006 3.601 3.652 3.571 3.582 701,813 -0.03(-0.71%)
Feb 24, 2006 3.624 3.638 3.577 3.608 775,551 -0.02(-0.56%)
Feb 23, 2006 3.652 3.666 3.614 3.628 863,408 -0.02(-0.66%)
Feb 22, 2006 3.554 3.652 3.535 3.652 2,033,272 +0.09(+2.65%)
Feb 21, 2006 3.604 3.660 3.550 3.558 743,650 -0.06(-1.72%)
Feb 17, 2006 3.664 3.666 3.608 3.620 941,852 -0.03(-0.87%)
Feb 16, 2006 3.605 3.655 3.582 3.652 1,247,262 +0.04(+1.09%)
Feb 15, 2006 3.589 3.631 3.555 3.613 800,130 +0.02(+0.43%)
Feb 14, 2006 3.518 3.614 3.488 3.597 1,007,223 +0.09(+2.66%)
Feb 13, 2006 3.455 3.569 3.447 3.504 1,099,787 +0.04(+1.25%)
Feb 10, 2006 3.476 3.487 3.401 3.461 1,212,223 -0.02(-0.70%)
Feb 09, 2006 3.481 3.550 3.475 3.485 753,063 +0.00(+0.04%)
Feb 08, 2006 3.467 3.520 3.443 3.484 1,124,889 +0.02(+0.48%)
Feb 07, 2006 3.506 3.560 3.414 3.467 2,076,678 -0.03(-0.98%)
Feb 06, 2006 3.487 3.508 3.452 3.502 1,535,936 +0.02(+0.66%)
Feb 03, 2006 3.536 3.558 3.465 3.479 1,347,670 -0.07(-2.08%)
Feb 02, 2006 3.538 3.624 3.527 3.553 3,858,929 +0.12(+3.61%)
Feb 01, 2006 3.506 3.555 3.429 3.429 2,119,561 -0.08(-2.22%)
Jan 31, 2006 3.499 3.526 3.475 3.507 1,140,055 +0.00(+0.04%)
Jan 30, 2006 3.544 3.577 3.483 3.506 1,360,221 -0.04(-1.26%)
Jan 27, 2006 3.513 3.581 3.507 3.550 1,186,598 +0.04(+1.05%)
Jan 26, 2006 3.442 3.524 3.418 3.513 1,221,637 +0.11(+3.10%)
Jan 25, 2006 3.404 3.429 3.368 3.408 813,727 +0.01(+0.19%)
Jan 24, 2006 3.413 3.436 3.378 3.401 1,101,879 -0.01(-0.26%)
Jan 23, 2006 3.391 3.425 3.334 3.410 1,336,165 +0.02(+0.56%)
Jan 20, 2006 3.441 3.442 3.388 3.391 1,132,733 -0.04(-1.19%)
Jan 19, 2006 3.460 3.467 3.416 3.432 763,000 -0.03(-0.92%)
Jan 18, 2006 3.424 3.467 3.416 3.464 868,638 +0.01(+0.30%)
Jan 17, 2006 3.494 3.511 3.453 3.453 706,520 -0.05(-1.46%)
Jan 13, 2006 3.483 3.511 3.475 3.504 875,436 +0.02(+0.44%)
Jan 12, 2006 3.490 3.512 3.480 3.489 762,477 -0.02(-0.47%)
Jan 11, 2006 3.531 3.543 3.479 3.506 1,616,995 -0.01(-0.25%)
Jan 10, 2006 3.531 3.538 3.490 3.515 2,203,758 -0.04(-1.15%)
Jan 09, 2006 3.581 3.613 3.538 3.555 1,720,019 -0.03(-0.85%)
Jan 06, 2006 3.620 3.626 3.581 3.586 1,006,700 -0.03(-0.95%)
Jan 05, 2006 3.618 3.646 3.608 3.620 1,418,270 -0.02(-0.56%)
Jan 04, 2006 3.643 3.692 3.590 3.641 2,368,490 -0.00(-0.07%)
Jan 03, 2006 3.535 3.682 3.462 3.643 2,749,206 +0.13(+3.70%)
Dec 30, 2005 3.494 3.539 3.480 3.513 857,133 -0.00(-0.11%)
Dec 29, 2005 3.506 3.550 3.494 3.517 552,246 +0.00(+0.04%)
Dec 28, 2005 3.498 3.535 3.465 3.516 934,531 +0.01(+0.22%)
Dec 27, 2005 3.559 3.567 3.507 3.508 1,955,351 -0.06(-1.64%)
Dec 23, 2005 3.538 3.576 3.513 3.567 1,218,499 +0.04(+1.12%)
Dec 22, 2005 3.524 3.550 3.512 3.527 1,439,188 +0.01(+0.18%)
Dec 21, 2005 3.518 3.555 3.518 3.521 1,941,754 +0.01(+0.25%)
Dec 20, 2005 3.525 3.569 3.512 3.512 989,442 -0.01(-0.36%)
Dec 19, 2005 3.557 3.557 3.507 3.525 1,149,468 -0.04(-1.25%)
Dec 16, 2005 3.576 3.585 3.534 3.569 3,449,451 +0.07(+2.04%)
Dec 15, 2005 3.511 3.511 3.471 3.498 1,966,856 -0.01(-0.36%)
Dec 14, 2005 3.544 3.550 3.493 3.511 1,022,911 -0.04(-1.11%)
Dec 13, 2005 3.562 3.580 3.525 3.550 1,395,260 -0.02(-0.50%)
Dec 12, 2005 3.546 3.589 3.526 3.568 1,866,448 +0.01(+0.39%)
Dec 09, 2005 3.480 3.563 3.467 3.554 2,037,979 +0.08(+2.20%)
Dec 08, 2005 3.429 3.481 3.422 3.478 1,352,900 +0.05(+1.41%)
Dec 07, 2005 3.429 3.439 3.411 3.429 1,122,274 -0.01(-0.19%)
Dec 06, 2005 3.436 3.476 3.425 3.436 1,601,829 +0.02(+0.60%)
Dec 05, 2005 3.399 3.433 3.377 3.415 1,717,404 +0.02(+0.49%)
Dec 02, 2005 3.401 3.411 3.360 3.399 1,415,655 -0.02(-0.52%)
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.