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 )

22.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Apr 30, 2004 1.384 1.390 1.366 1.373 839,705 -0.01(-0.81%)
Apr 29, 2004 1.398 1.404 1.363 1.384 1,039,522 -0.02(-1.63%)
Apr 28, 2004 1.412 1.415 1.397 1.407 1,358,277 -0.02(-1.22%)
Apr 27, 2004 1.439 1.446 1.415 1.424 873,801 -0.02(-1.40%)
Apr 26, 2004 1.449 1.457 1.437 1.444 697,772 -0.01(-0.62%)
Apr 23, 2004 1.457 1.458 1.438 1.453 1,185,420 -0.00(-0.23%)
Apr 22, 2004 1.446 1.475 1.440 1.457 981,639 +0.01(+0.54%)
Apr 21, 2004 1.442 1.456 1.435 1.449 1,007,012 +0.01(+0.51%)
Apr 20, 2004 1.455 1.464 1.437 1.442 1,033,179 -0.00(-0.31%)
Apr 19, 2004 1.429 1.447 1.418 1.446 1,243,304 +0.02(+1.10%)
Apr 16, 2004 1.424 1.438 1.406 1.430 1,235,374 +0.01(+0.95%)
Apr 15, 2004 1.401 1.422 1.397 1.417 1,385,237 +0.02(+1.53%)
Apr 14, 2004 1.388 1.411 1.384 1.396 2,071,116 +0.01(+0.69%)
Apr 13, 2004 1.424 1.429 1.386 1.386 2,485,022 -0.05(-3.47%)
Apr 12, 2004 1.466 1.466 1.428 1.436 1,382,858 -0.04(-2.55%)
Apr 08, 2004 1.500 1.503 1.458 1.474 865,872 -0.02(-1.42%)
Apr 07, 2004 1.504 1.506 1.478 1.495 1,121,986 -0.01(-0.78%)
Apr 06, 2004 1.505 1.513 1.492 1.507 1,097,406 -0.01(-0.37%)
Apr 05, 2004 1.511 1.519 1.494 1.512 1,259,955 -0.01(-0.33%)
Apr 02, 2004 1.488 1.521 1.486 1.517 1,259,162 +0.04(+2.65%)
Apr 01, 2004 1.476 1.497 1.459 1.478 1,315,460 +0.01(+0.49%)
Mar 31, 2004 1.463 1.483 1.449 1.471 1,384,444 +0.01(+0.96%)
Mar 30, 2004 1.429 1.457 1.429 1.457 771,514 +0.02(+1.40%)
Mar 29, 2004 1.438 1.456 1.416 1.437 1,753,153 -0.00(-0.19%)
Mar 26, 2004 1.446 1.460 1.434 1.439 2,391,457 +0.00(+0.00%)
Mar 25, 2004 1.434 1.448 1.434 1.439 1,049,037 +0.01(+0.39%)
Mar 24, 2004 1.430 1.446 1.423 1.434 1,612,806 +0.01(+0.55%)
Mar 23, 2004 1.429 1.446 1.426 1.426 799,266 +0.01(+0.51%)
Mar 22, 2004 1.426 1.429 1.401 1.419 739,797 -0.01(-0.43%)
Mar 19, 2004 1.455 1.455 1.416 1.425 670,020 -0.02(-1.36%)
Mar 18, 2004 1.451 1.463 1.437 1.444 880,145 -0.02(-1.26%)
Mar 17, 2004 1.408 1.480 1.408 1.463 2,219,392 +0.07(+4.95%)
Mar 16, 2004 1.419 1.425 1.360 1.394 2,205,913 -0.01(-0.80%)
Mar 15, 2004 1.449 1.464 1.404 1.405 1,669,896 -0.05(-3.61%)
Mar 12, 2004 1.431 1.458 1.407 1.458 1,962,485 +0.03(+2.28%)
Mar 11, 2004 1.469 1.483 1.425 1.425 1,863,370 -0.04(-2.72%)
Mar 10, 2004 1.499 1.523 1.462 1.465 1,270,263 -0.04(-2.39%)
Mar 09, 2004 1.491 1.511 1.479 1.501 867,458 +0.01(+0.90%)
Mar 08, 2004 1.499 1.520 1.480 1.488 1,179,077 -0.01(-0.49%)
Mar 05, 2004 1.516 1.523 1.494 1.495 1,160,840 -0.03(-1.91%)
Mar 04, 2004 1.521 1.524 1.503 1.524 1,148,946 +0.01(+0.33%)
Mar 03, 2004 1.487 1.536 1.481 1.519 1,845,925 +0.03(+2.26%)
Mar 02, 2004 1.508 1.508 1.485 1.485 1,539,064 -0.02(-1.27%)
Mar 01, 2004 1.513 1.513 1.495 1.504 865,079 -0.00(-0.22%)
Feb 27, 2004 1.482 1.511 1.482 1.508 1,141,016 -0.00(-0.08%)
Feb 26, 2004 1.492 1.512 1.486 1.509 912,654 +0.02(+1.20%)
Feb 25, 2004 1.504 1.515 1.490 1.491 1,361,449 -0.02(-1.26%)
Feb 24, 2004 1.485 1.528 1.485 1.510 1,826,895 +0.01(+0.97%)
Feb 23, 2004 1.491 1.503 1.479 1.495 836,534 +0.01(+0.87%)
Feb 20, 2004 1.470 1.497 1.467 1.483 800,852 +0.01(+0.65%)
Feb 19, 2004 1.508 1.513 1.469 1.473 1,068,067 -0.04(-2.45%)
Feb 18, 2004 1.508 1.515 1.502 1.510 1,286,121 +0.01(+0.71%)
Feb 17, 2004 1.536 1.536 1.485 1.499 1,998,167 -0.02(-1.62%)
Feb 13, 2004 1.528 1.553 1.516 1.524 1,498,625 -0.01(-0.58%)
Feb 12, 2004 1.516 1.547 1.504 1.533 1,966,450 +0.02(+1.30%)
Feb 11, 2004 1.485 1.513 1.484 1.513 906,311 +0.02(+1.09%)
Feb 10, 2004 1.478 1.497 1.477 1.497 1,202,864 +0.02(+1.37%)
Feb 09, 2004 1.455 1.523 1.446 1.477 3,040,861 +0.03(+2.09%)
Feb 06, 2004 1.446 1.456 1.444 1.447 1,184,627 -0.01(-0.46%)
Feb 05, 2004 1.415 1.469 1.407 1.453 2,346,260 +0.09(+6.23%)
Feb 04, 2004 1.376 1.398 1.368 1.368 1,219,516 -0.01(-0.93%)
Feb 03, 2004 1.348 1.383 1.342 1.381 1,263,920 +0.04(+3.27%)
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.