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 )

23.75 +0.03 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 4.230 4.302 4.211 4.212 2,651,594 -0.02(-0.42%)
Jun 28, 2007 4.205 4.270 4.186 4.230 1,740,273 +0.03(+0.72%)
Jun 27, 2007 4.141 4.203 4.136 4.200 2,154,222 +0.03(+0.79%)
Jun 26, 2007 4.198 4.198 4.160 4.167 1,684,306 -0.03(-0.69%)
Jun 25, 2007 4.176 4.203 4.128 4.196 2,216,526 -0.00(-0.03%)
Jun 22, 2007 4.217 4.217 4.148 4.197 2,106,702 -0.02(-0.48%)
Jun 21, 2007 4.218 4.282 4.182 4.217 1,405,524 -0.02(-0.54%)
Jun 20, 2007 4.313 4.317 4.236 4.240 1,722,321 -0.06(-1.32%)
Jun 19, 2007 4.271 4.297 4.222 4.297 1,246,069 +0.01(+0.29%)
Jun 18, 2007 4.292 4.327 4.254 4.284 1,581,875 +0.02(+0.41%)
Jun 15, 2007 4.283 4.326 4.260 4.266 2,238,701 +0.03(+0.81%)
Jun 14, 2007 4.193 4.250 4.184 4.232 2,144,718 +0.05(+1.30%)
Jun 13, 2007 4.179 4.203 4.157 4.178 1,426,644 +0.00(+0.00%)
Jun 12, 2007 4.211 4.242 4.141 4.178 1,605,106 -0.05(-1.22%)
Jun 11, 2007 4.259 4.265 4.217 4.230 1,705,954 -0.05(-1.12%)
Jun 08, 2007 4.256 4.302 4.227 4.278 1,418,724 +0.01(+0.18%)
Jun 07, 2007 4.294 4.318 4.256 4.270 1,699,090 -0.04(-0.97%)
Jun 06, 2007 4.318 4.345 4.293 4.312 1,698,034 -0.04(-1.01%)
Jun 05, 2007 4.410 4.434 4.352 4.356 1,561,283 -0.07(-1.57%)
Jun 04, 2007 4.446 4.462 4.408 4.426 2,241,869 -0.02(-0.51%)
Jun 01, 2007 4.384 4.490 4.365 4.448 3,145,270 +0.09(+2.12%)
May 31, 2007 4.413 4.426 4.346 4.356 2,262,989 -0.06(-1.29%)
May 30, 2007 4.361 4.432 4.342 4.413 1,825,809 +0.02(+0.34%)
May 29, 2007 4.386 4.426 4.350 4.398 1,849,568 +0.02(+0.40%)
May 25, 2007 4.248 4.451 4.248 4.380 3,279,909 +0.12(+2.91%)
May 24, 2007 4.293 4.364 4.117 4.256 5,475,157 +0.16(+3.95%)
May 23, 2007 4.133 4.169 4.088 4.095 2,871,240 -0.04(-1.07%)
May 22, 2007 4.116 4.168 4.076 4.139 2,231,309 +0.03(+0.64%)
May 21, 2007 3.998 4.150 3.998 4.112 4,864,952 +0.14(+3.59%)
May 18, 2007 3.937 3.994 3.902 3.970 961,480 +0.04(+0.90%)
May 17, 2007 3.948 3.971 3.919 3.934 912,376 -0.02(-0.45%)
May 16, 2007 3.895 3.952 3.876 3.952 1,156,838 +0.07(+1.92%)
May 15, 2007 3.907 3.961 3.875 3.878 1,100,554 -0.03(-0.74%)
May 14, 2007 3.914 3.950 3.881 3.907 1,106,151 -0.00(-0.06%)
May 11, 2007 3.890 3.910 3.883 3.909 442,988 +0.04(+1.08%)
May 10, 2007 3.914 3.927 3.857 3.867 1,237,621 -0.07(-1.80%)
May 09, 2007 3.904 3.977 3.891 3.938 988,407 +0.01(+0.22%)
May 08, 2007 3.946 3.956 3.902 3.929 1,159,214 -0.04(-1.02%)
May 07, 2007 3.941 3.990 3.941 3.970 923,200 +0.03(+0.83%)
May 04, 2007 3.938 3.958 3.900 3.937 1,238,677 -0.00(-0.03%)
May 03, 2007 3.951 3.963 3.912 3.938 1,401,828 -0.02(-0.38%)
May 02, 2007 3.934 3.970 3.913 3.953 1,473,160 +0.02(+0.55%)
May 01, 2007 3.933 3.951 3.908 3.932 1,270,885 -0.01(-0.16%)
Apr 30, 2007 4.023 4.048 3.931 3.938 1,691,698 -0.09(-2.16%)
Apr 27, 2007 4.066 4.067 4.018 4.025 1,316,821 -0.05(-1.33%)
Apr 26, 2007 4.104 4.104 4.048 4.080 1,552,835 -0.03(-0.77%)
Apr 25, 2007 4.120 4.139 4.096 4.111 1,467,828 +0.01(+0.25%)
Apr 24, 2007 4.087 4.121 4.039 4.101 1,136,246 +0.01(+0.28%)
Apr 23, 2007 4.109 4.115 4.069 4.090 1,196,438 -0.02(-0.43%)
Apr 20, 2007 4.129 4.129 4.067 4.107 1,688,530 +0.05(+1.25%)
Apr 19, 2007 4.053 4.086 4.032 4.057 1,373,844 -0.03(-0.68%)
Apr 18, 2007 4.111 4.111 4.072 4.085 1,553,363 -0.04(-0.95%)
Apr 17, 2007 4.097 4.176 4.081 4.124 3,257,733 +0.02(+0.46%)
Apr 16, 2007 3.996 4.111 3.977 4.105 2,924,568 +0.13(+3.37%)
Apr 13, 2007 3.928 3.977 3.927 3.971 3,351,188 +0.04(+0.93%)
Apr 12, 2007 3.878 3.944 3.873 3.934 1,597,187 +0.06(+1.43%)
Apr 11, 2007 3.895 3.895 3.823 3.879 2,353,804 -0.02(-0.42%)
Apr 10, 2007 3.860 3.898 3.857 3.895 795,689 +0.03(+0.82%)
Apr 09, 2007 3.860 3.867 3.828 3.864 819,449 +0.00(+0.07%)
Apr 05, 2007 3.838 3.864 3.823 3.861 582,907 +0.03(+0.69%)
Apr 04, 2007 3.861 3.874 3.813 3.835 847,433 -0.03(-0.82%)
Apr 03, 2007 3.838 3.893 3.826 3.866 1,323,157 +0.04(+1.02%)
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.