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 )

24.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jul 31, 2012 9.797 9.857 9.765 9.793 867,024 -0.06(-0.60%)
Jul 30, 2012 9.834 9.884 9.664 9.852 968,183 +0.01(+0.14%)
Jul 27, 2012 9.770 9.909 9.742 9.838 922,403 +0.09(+0.94%)
Jul 26, 2012 9.710 9.793 9.660 9.747 907,415 +0.11(+1.19%)
Jul 25, 2012 9.568 9.705 9.550 9.632 1,884,468 +0.06(+0.62%)
Jul 24, 2012 9.513 9.770 9.513 9.573 2,963,649 +0.11(+1.11%)
Jul 23, 2012 9.284 9.472 9.165 9.467 1,607,617 +0.08(+0.88%)
Jul 20, 2012 9.481 9.508 9.348 9.385 1,020,366 -0.12(-1.25%)
Jul 19, 2012 9.591 9.655 9.463 9.504 1,052,989 -0.06(-0.62%)
Jul 18, 2012 9.618 9.683 9.435 9.563 2,812,085 -0.06(-0.62%)
Jul 17, 2012 9.902 9.930 9.607 9.623 1,993,333 -0.26(-2.60%)
Jul 16, 2012 10.08 10.13 9.866 9.880 1,187,941 -0.25(-2.44%)
Jul 13, 2012 10.15 10.17 10.08 10.13 1,358,674 -0.02(-0.18%)
Jul 12, 2012 10.31 10.31 10.08 10.15 2,144,445 -0.21(-1.99%)
Jul 11, 2012 10.59 10.61 10.35 10.35 1,635,784 -0.22(-2.04%)
Jul 10, 2012 10.70 10.72 10.56 10.57 1,006,107 -0.11(-1.03%)
Jul 09, 2012 10.88 10.89 10.62 10.68 1,386,882 -0.19(-1.73%)
Jul 06, 2012 10.85 10.92 10.75 10.86 857,773 -0.04(-0.38%)
Jul 05, 2012 10.86 10.94 10.77 10.91 1,452,032 +0.02(+0.17%)
Jul 03, 2012 10.77 11.09 10.76 10.89 977,877 +0.13(+1.24%)
Jul 02, 2012 10.66 10.76 10.62 10.75 944,865 +0.11(+1.03%)
Jun 29, 2012 10.74 10.86 10.61 10.64 993,345 +0.05(+0.48%)
Jun 28, 2012 10.45 10.59 10.45 10.59 1,007,246 +0.09(+0.87%)
Jun 27, 2012 10.43 10.59 10.42 10.50 1,321,211 +0.07(+0.70%)
Jun 26, 2012 10.46 10.48 10.39 10.43 1,277,491 -0.02(-0.18%)
Jun 25, 2012 10.42 10.49 10.35 10.45 1,061,720 +0.03(+0.31%)
Jun 22, 2012 10.47 10.54 10.42 10.42 1,120,524 -0.02(-0.18%)
Jun 21, 2012 10.52 10.59 10.42 10.43 906,985 -0.07(-0.66%)
Jun 20, 2012 10.60 10.61 10.44 10.50 1,318,974 -0.11(-0.99%)
Jun 19, 2012 10.58 10.61 10.48 10.61 731,585 +0.03(+0.30%)
Jun 18, 2012 10.55 10.60 10.47 10.58 1,239,986 +0.02(+0.22%)
Jun 15, 2012 10.54 10.61 10.49 10.55 1,384,405 +0.00(+0.04%)
Jun 14, 2012 10.56 10.64 10.51 10.55 1,709,218 -0.02(-0.17%)
Jun 13, 2012 10.59 10.67 10.53 10.57 999,518 +0.00(+0.00%)
Jun 12, 2012 10.59 10.62 10.52 10.57 1,556,938 -0.01(-0.09%)
Jun 11, 2012 10.68 10.75 10.56 10.58 1,257,124 -0.04(-0.39%)
Jun 08, 2012 10.53 10.71 10.53 10.62 1,032,713 +0.06(+0.60%)
Jun 07, 2012 10.61 10.74 10.53 10.55 1,391,020 -0.02(-0.17%)
Jun 06, 2012 10.52 10.58 10.44 10.57 1,532,646 +0.06(+0.61%)
Jun 05, 2012 10.45 10.58 10.42 10.51 2,047,825 +0.02(+0.22%)
Jun 04, 2012 10.40 10.49 10.36 10.48 2,666,135 +0.08(+0.79%)
Jun 01, 2012 9.980 10.43 9.943 10.40 4,151,515 +0.38(+3.82%)
May 31, 2012 9.689 10.31 9.689 10.02 7,789,598 +0.54(+5.71%)
May 30, 2012 9.589 9.666 9.443 9.479 1,452,897 -0.15(-1.56%)
May 29, 2012 9.557 9.652 9.429 9.629 1,908,018 +0.11(+1.20%)
May 25, 2012 9.479 9.611 9.457 9.516 1,568,976 -0.04(-0.38%)
May 24, 2012 8.947 9.557 8.947 9.552 4,902,701 +0.64(+7.15%)
May 23, 2012 8.942 9.042 8.860 8.915 2,696,042 -0.06(-0.71%)
May 22, 2012 8.951 9.061 8.929 8.979 1,112,435 +0.05(+0.56%)
May 21, 2012 8.956 8.960 8.829 8.929 976,098 +0.00(+0.00%)
May 18, 2012 9.129 9.129 8.929 8.929 1,106,452 -0.20(-2.24%)
May 17, 2012 9.243 9.315 9.133 9.133 675,572 -0.12(-1.33%)
May 16, 2012 9.102 9.256 9.074 9.256 1,290,866 +0.16(+1.75%)
May 15, 2012 9.097 9.129 9.052 9.097 908,042 -0.00(-0.05%)
May 14, 2012 9.011 9.170 8.938 9.102 914,412 +0.03(+0.30%)
May 11, 2012 9.056 9.133 9.052 9.074 893,717 -0.04(-0.45%)
May 10, 2012 9.083 9.143 9.038 9.115 725,951 +0.08(+0.91%)
May 09, 2012 9.020 9.097 8.956 9.033 816,262 -0.04(-0.40%)
May 08, 2012 8.988 9.074 8.965 9.070 926,144 +0.03(+0.35%)
May 07, 2012 9.011 9.070 8.983 9.038 634,430 +0.02(+0.20%)
May 04, 2012 9.001 9.074 8.874 9.020 1,498,696 +0.01(+0.10%)
May 03, 2012 9.338 9.366 9.001 9.011 2,706,666 -0.33(-3.56%)
May 02, 2012 9.343 9.388 9.297 9.343 1,179,707 -0.06(-0.63%)
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.