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 )

24.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
May 31, 2007 4.408 4.420 4.341 4.351 2,265,646 -0.06(-1.29%)
May 30, 2007 4.356 4.427 4.337 4.408 1,827,953 +0.02(+0.34%)
May 29, 2007 4.381 4.420 4.345 4.393 1,851,740 +0.02(+0.40%)
May 25, 2007 4.243 4.446 4.243 4.375 3,283,760 +0.12(+2.91%)
May 24, 2007 4.288 4.359 4.113 4.251 5,481,586 +0.16(+3.95%)
May 23, 2007 4.128 4.164 4.084 4.090 2,874,612 -0.04(-1.07%)
May 22, 2007 4.111 4.163 4.071 4.134 2,233,929 +0.03(+0.64%)
May 21, 2007 3.993 4.145 3.993 4.108 4,870,665 +0.14(+3.59%)
May 18, 2007 3.932 3.989 3.897 3.965 962,609 +0.04(+0.90%)
May 17, 2007 3.944 3.966 3.915 3.930 913,447 -0.02(-0.45%)
May 16, 2007 3.891 3.947 3.872 3.947 1,158,196 +0.07(+1.92%)
May 15, 2007 3.902 3.956 3.870 3.873 1,101,846 -0.03(-0.74%)
May 14, 2007 3.910 3.945 3.877 3.902 1,107,449 -0.00(-0.06%)
May 11, 2007 3.886 3.906 3.878 3.905 443,508 +0.04(+1.08%)
May 10, 2007 3.910 3.922 3.853 3.863 1,239,075 -0.07(-1.80%)
May 09, 2007 3.899 3.973 3.887 3.934 989,568 +0.01(+0.22%)
May 08, 2007 3.941 3.951 3.897 3.925 1,160,575 -0.04(-1.02%)
May 07, 2007 3.936 3.985 3.936 3.965 924,284 +0.03(+0.83%)
May 04, 2007 3.934 3.954 3.896 3.932 1,240,132 -0.00(-0.03%)
May 03, 2007 3.946 3.959 3.907 3.934 1,403,474 -0.02(-0.38%)
May 02, 2007 3.930 3.965 3.908 3.949 1,474,890 +0.02(+0.55%)
May 01, 2007 3.929 3.946 3.903 3.927 1,272,377 -0.01(-0.16%)
Apr 30, 2007 4.018 4.043 3.926 3.934 1,693,684 -0.09(-2.16%)
Apr 27, 2007 4.061 4.062 4.013 4.021 1,318,367 -0.05(-1.33%)
Apr 26, 2007 4.099 4.099 4.043 4.075 1,554,658 -0.03(-0.77%)
Apr 25, 2007 4.115 4.134 4.091 4.106 1,469,551 +0.01(+0.25%)
Apr 24, 2007 4.082 4.116 4.034 4.096 1,137,580 +0.01(+0.28%)
Apr 23, 2007 4.104 4.110 4.065 4.085 1,197,843 -0.02(-0.43%)
Apr 20, 2007 4.124 4.124 4.062 4.103 1,690,512 +0.05(+1.25%)
Apr 19, 2007 4.048 4.081 4.027 4.052 1,375,458 -0.03(-0.68%)
Apr 18, 2007 4.106 4.106 4.067 4.080 1,555,187 -0.04(-0.95%)
Apr 17, 2007 4.092 4.171 4.076 4.119 3,261,558 +0.02(+0.46%)
Apr 16, 2007 3.992 4.106 3.973 4.100 2,928,002 +0.13(+3.37%)
Apr 13, 2007 3.923 3.973 3.922 3.966 3,355,123 +0.04(+0.93%)
Apr 12, 2007 3.873 3.940 3.868 3.930 1,599,062 +0.06(+1.43%)
Apr 11, 2007 3.891 3.891 3.819 3.874 2,356,568 -0.02(-0.42%)
Apr 10, 2007 3.855 3.893 3.853 3.891 796,623 +0.03(+0.82%)
Apr 09, 2007 3.855 3.863 3.824 3.859 820,411 +0.00(+0.07%)
Apr 05, 2007 3.834 3.859 3.819 3.857 583,591 +0.03(+0.69%)
Apr 04, 2007 3.857 3.869 3.809 3.830 848,428 -0.03(-0.82%)
Apr 03, 2007 3.834 3.888 3.821 3.862 1,324,710 +0.04(+1.02%)
Apr 02, 2007 3.819 3.882 3.795 3.823 2,194,812 +0.02(+0.46%)
Mar 30, 2007 3.725 3.805 3.717 3.805 1,733,859 +0.09(+2.38%)
Mar 29, 2007 3.713 3.717 3.665 3.717 709,930 +0.03(+0.75%)
Mar 28, 2007 3.701 3.717 3.657 3.689 2,357,097 -0.03(-0.85%)
Mar 27, 2007 3.746 3.770 3.707 3.720 841,556 -0.03(-0.91%)
Mar 26, 2007 3.714 3.757 3.688 3.754 705,701 +0.03(+0.92%)
Mar 23, 2007 3.739 3.752 3.696 3.720 1,449,992 -0.03(-0.67%)
Mar 22, 2007 3.756 3.756 3.717 3.746 739,004 +0.01(+0.20%)
Mar 21, 2007 3.684 3.776 3.664 3.738 928,777 +0.05(+1.47%)
Mar 20, 2007 3.659 3.684 3.620 3.684 653,897 +0.03(+0.72%)
Mar 19, 2007 3.647 3.676 3.616 3.657 950,451 +0.04(+0.97%)
Mar 16, 2007 3.678 3.678 3.587 3.622 2,350,225 -0.06(-1.54%)
Mar 15, 2007 3.620 3.679 3.592 3.679 913,447 +0.06(+1.78%)
Mar 14, 2007 3.588 3.635 3.572 3.614 1,391,845 +0.01(+0.35%)
Mar 13, 2007 3.683 3.698 3.589 3.602 1,027,628 -0.08(-2.19%)
Mar 12, 2007 3.626 3.691 3.616 3.683 989,568 +0.02(+0.66%)
Mar 09, 2007 3.664 3.693 3.626 3.659 933,006 +0.03(+0.73%)
Mar 08, 2007 3.661 3.662 3.621 3.632 1,062,517 -0.01(-0.17%)
Mar 07, 2007 3.628 3.665 3.599 3.638 2,430,046 -0.00(-0.07%)
Mar 06, 2007 3.594 3.650 3.559 3.641 2,756,730 +0.08(+2.19%)
Mar 05, 2007 3.588 3.623 3.558 3.563 2,090,696 -0.06(-1.71%)
Mar 02, 2007 3.676 3.715 3.621 3.625 1,989,180 -0.07(-1.94%)
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.