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:

Flowers Foods (NY: FLO )

23.77 +0.05 (+0.19%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.064 1.076 1.042 1.059 1,203,434 -0.01(-0.81%)
Apr 29, 2003 1.054 1.085 1.054 1.067 1,379,256 +0.01(+1.24%)
Apr 28, 2003 1.020 1.056 1.020 1.054 1,520,627 +0.03(+3.22%)
Apr 25, 2003 1.029 1.038 1.020 1.021 1,163,042 -0.01(-0.76%)
Apr 24, 2003 1.052 1.056 1.025 1.029 2,868,996 -0.03(-2.72%)
Apr 23, 2003 1.037 1.058 1.027 1.058 3,730,289 -0.02(-1.84%)
Apr 22, 2003 1.083 1.096 1.073 1.078 1,388,760 -0.01(-0.48%)
Apr 21, 2003 1.080 1.096 1.069 1.083 2,163,330 +0.00(+0.24%)
Apr 17, 2003 1.071 1.101 1.068 1.080 2,580,315 +0.01(+1.33%)
Apr 16, 2003 1.054 1.076 1.054 1.066 2,720,497 +0.01(+1.21%)
Apr 15, 2003 1.057 1.057 1.050 1.054 2,412,808 -0.00(-0.32%)
Apr 14, 2003 1.035 1.075 1.035 1.057 4,649,794 +0.03(+2.84%)
Apr 11, 2003 1.031 1.048 1.028 1.028 2,132,442 +0.00(+0.25%)
Apr 10, 2003 1.020 1.043 1.016 1.025 1,748,721 +0.01(+0.74%)
Apr 09, 2003 0.9981 1.025 0.9981 1.018 3,335,876 +0.02(+1.95%)
Apr 08, 2003 0.9918 1.007 0.9918 0.9981 1,791,489 -0.00(-0.26%)
Apr 07, 2003 1.014 1.027 0.9974 1.001 2,081,359 -0.01(-0.93%)
Apr 04, 2003 1.012 1.016 1.002 1.010 1,935,236 -0.00(-0.18%)
Apr 03, 2003 1.052 1.052 1.009 1.012 4,110,446 -0.04(-3.63%)
Apr 02, 2003 1.037 1.064 1.037 1.050 2,108,682 +0.02(+1.55%)
Apr 01, 2003 1.025 1.040 1.013 1.034 2,734,753 +0.01(+0.91%)
Mar 31, 2003 1.017 1.036 0.9993 1.025 5,603,750 +0.01(+0.70%)
Mar 28, 2003 0.9978 1.018 0.9888 1.018 24,245,694 +0.03(+2.76%)
Mar 27, 2003 0.9839 0.9985 0.9836 0.9903 2,655,158 +0.00(+0.19%)
Mar 26, 2003 0.9910 0.9951 0.9761 0.9884 3,030,563 -0.00(-0.26%)
Mar 25, 2003 0.9727 1.006 0.9690 0.9910 6,250,017 +0.05(+5.79%)
Mar 24, 2003 0.9353 0.9409 0.9271 0.9368 1,087,011 -0.01(-1.22%)
Mar 21, 2003 0.9349 0.9690 0.9338 0.9484 1,444,596 +0.01(+1.40%)
Mar 20, 2003 0.9364 0.9368 0.9173 0.9353 951,580 -0.01(-0.79%)
Mar 19, 2003 0.9671 0.9671 0.9319 0.9428 2,302,325 -0.03(-2.74%)
Mar 18, 2003 0.9615 0.9708 0.9476 0.9693 835,157 +0.00(+0.31%)
Mar 17, 2003 0.9357 0.9727 0.9353 0.9663 1,110,770 +0.03(+2.91%)
Mar 14, 2003 0.9428 0.9540 0.9226 0.9390 1,331,737 +0.00(+0.00%)
Mar 13, 2003 0.9450 0.9450 0.9241 0.9390 989,595 -0.01(-0.63%)
Mar 12, 2003 0.9416 0.9540 0.9282 0.9450 422,924 -0.00(-0.12%)
Mar 11, 2003 0.9446 0.9634 0.9446 0.9461 563,107 +0.00(+0.40%)
Mar 10, 2003 0.9308 0.9424 0.9184 0.9424 1,317,481 +0.01(+0.84%)
Mar 07, 2003 0.9166 0.9476 0.9166 0.9345 1,326,985 +0.01(+0.93%)
Mar 06, 2003 0.9319 0.9390 0.9259 0.9259 1,888,904 -0.01(-0.64%)
Mar 05, 2003 0.9271 0.9398 0.9166 0.9319 2,147,886 +0.01(+0.93%)
Mar 04, 2003 0.9308 0.9308 0.9072 0.9233 1,234,321 -0.01(-0.76%)
Mar 03, 2003 0.9353 0.9413 0.9158 0.9304 1,182,050 +0.00(+0.28%)
Feb 28, 2003 0.9345 0.9405 0.9207 0.9278 1,127,402 -0.01(-0.64%)
Feb 27, 2003 0.9420 0.9420 0.9226 0.9338 876,736 -0.00(-0.28%)
Feb 26, 2003 0.9431 0.9458 0.9263 0.9364 542,911 -0.01(-0.71%)
Feb 25, 2003 0.9439 0.9469 0.9259 0.9431 1,416,084 -0.00(-0.08%)
Feb 24, 2003 0.9484 0.9570 0.9383 0.9439 945,640 -0.01(-1.02%)
Feb 21, 2003 0.9682 0.9682 0.9480 0.9536 1,521,815 -0.01(-1.16%)
Feb 20, 2003 0.9600 0.9686 0.9551 0.9648 383,720 +0.01(+0.59%)
Feb 19, 2003 0.9690 0.9690 0.9551 0.9592 765,065 -0.01(-0.93%)
Feb 18, 2003 0.9600 0.9806 0.9540 0.9682 1,405,392 +0.01(+0.54%)
Feb 14, 2003 0.9615 0.9634 0.9503 0.9630 879,112 +0.01(+0.82%)
Feb 13, 2003 0.9315 0.9630 0.9278 0.9551 1,557,455 +0.02(+2.53%)
Feb 12, 2003 0.9465 0.9536 0.9226 0.9315 2,800,093 -0.01(-1.39%)
Feb 11, 2003 0.9824 0.9824 0.9416 0.9446 5,640,578 -0.04(-3.81%)
Feb 10, 2003 0.9484 1.007 0.9405 0.9821 5,888,868 +0.03(+2.94%)
Feb 07, 2003 0.9211 0.9708 0.9166 0.9540 3,005,615 +0.04(+4.08%)
Feb 06, 2003 0.9054 0.9207 0.9016 0.9166 1,764,165 +0.01(+1.24%)
Feb 05, 2003 0.9072 0.9113 0.8982 0.9054 2,775,145 -0.01(-0.86%)
Feb 04, 2003 0.8941 0.9181 0.8870 0.9132 1,437,468 +0.01(+1.67%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.