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 )

23.77 +0.05 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Sep 30, 2002 0.8452 0.8641 0.8225 0.8596 775,686 +0.02(+2.39%)
Sep 27, 2002 0.8660 0.8709 0.8388 0.8395 920,246 -0.04(-4.06%)
Sep 26, 2002 0.8527 0.8857 0.8509 0.8751 440,730 +0.03(+3.07%)
Sep 25, 2002 0.8320 0.8630 0.8282 0.8490 863,832 +0.02(+2.98%)
Sep 24, 2002 0.8108 0.8320 0.8021 0.8244 6,934,166 +0.01(+1.68%)
Sep 23, 2002 0.8320 0.8410 0.8036 0.8108 521,825 -0.02(-2.99%)
Sep 20, 2002 0.8338 0.8459 0.8289 0.8357 1,435,019 +0.01(+1.47%)
Sep 19, 2002 0.8505 0.8573 0.8236 0.8236 787,439 -0.03(-3.29%)
Sep 18, 2002 0.8630 0.8633 0.8433 0.8516 943,751 -0.01(-1.27%)
Sep 17, 2002 0.8505 0.8906 0.8338 0.8626 1,164,704 +0.03(+3.73%)
Sep 16, 2002 0.8267 0.8365 0.8168 0.8316 446,607 +0.01(+1.38%)
Sep 13, 2002 0.8206 0.8248 0.8149 0.8202 1,486,732 +0.00(+0.18%)
Sep 12, 2002 0.8615 0.8615 0.8149 0.8187 1,516,114 -0.04(-4.88%)
Sep 11, 2002 0.8736 0.8773 0.8596 0.8607 327,903 -0.01(-0.83%)
Sep 10, 2002 0.8868 0.8868 0.8622 0.8679 546,506 -0.02(-2.13%)
Sep 09, 2002 0.8660 0.8887 0.8550 0.8868 412,524 +0.01(+1.43%)
Sep 06, 2002 0.8637 0.8792 0.8452 0.8743 528,877 +0.00(+0.17%)
Sep 05, 2002 0.8857 0.9000 0.8728 0.8728 733,376 -0.02(-1.79%)
Sep 04, 2002 0.8622 0.8925 0.8622 0.8887 1,097,713 +0.02(+2.62%)
Sep 03, 2002 0.8603 0.8660 0.8263 0.8660 664,034 -0.00(-0.43%)
Aug 30, 2002 0.8580 0.8804 0.8580 0.8698 705,169 +0.01(+1.28%)
Aug 29, 2002 0.8338 0.8830 0.8312 0.8588 451,308 +0.02(+2.99%)
Aug 28, 2002 0.8603 0.8603 0.8335 0.8338 1,075,383 -0.03(-3.29%)
Aug 27, 2002 0.9072 0.9076 0.8509 0.8622 1,748,820 -0.04(-4.84%)
Aug 26, 2002 0.8592 0.9246 0.8592 0.9061 2,376,421 +0.05(+5.55%)
Aug 23, 2002 0.8622 0.8679 0.8584 0.8584 756,881 -0.01(-0.70%)
Aug 22, 2002 0.8660 0.8732 0.8603 0.8645 561,785 +0.00(+0.00%)
Aug 21, 2002 0.8452 0.8675 0.8361 0.8645 700,468 +0.02(+2.37%)
Aug 20, 2002 0.8509 0.8509 0.8350 0.8444 675,787 -0.00(-0.09%)
Aug 16, 2002 0.8074 0.8471 0.7866 0.8452 869,709 +0.04(+4.83%)
Aug 15, 2002 0.8736 0.8762 0.7979 0.8062 1,156,478 -0.07(-7.63%)
Aug 14, 2002 0.8603 0.9000 0.8580 0.8728 1,257,552 +0.01(+1.58%)
Aug 13, 2002 0.8168 0.8751 0.8168 0.8592 1,539,620 +0.05(+5.87%)
Aug 12, 2002 0.7669 0.8115 0.7628 0.8115 1,263,428 +0.07(+9.77%)
Aug 07, 2002 0.7234 0.7416 0.7208 0.7393 438,380 +0.02(+2.25%)
Aug 06, 2002 0.7136 0.7280 0.7072 0.7230 850,904 +0.01(+1.32%)
Aug 05, 2002 0.7242 0.7242 0.7102 0.7136 374,915 -0.01(-2.02%)
Aug 02, 2002 0.7438 0.7488 0.7072 0.7283 521,825 -0.01(-1.98%)
Aug 01, 2002 0.7506 0.7696 0.7317 0.7431 741,603 -0.01(-1.01%)
Jul 31, 2002 0.7525 0.7563 0.7389 0.7506 480,690 -0.00(-0.25%)
Jul 30, 2002 0.7696 0.7696 0.7359 0.7525 875,585 -0.02(-2.21%)
Jul 29, 2002 0.7635 0.7775 0.7582 0.7696 870,884 +0.01(+1.40%)
Jul 26, 2002 0.7631 0.7631 0.7336 0.7590 751,005 +0.01(+1.57%)
Jul 25, 2002 0.7181 0.7593 0.7147 0.7472 931,999 +0.04(+5.39%)
Jul 24, 2002 0.7034 0.7106 0.6920 0.7090 1,017,794 -0.00(-0.64%)
Jul 23, 2002 0.7317 0.7389 0.7030 0.7136 1,324,543 -0.01(-1.72%)
Jul 22, 2002 0.7113 0.7261 0.6871 0.7261 1,107,116 +0.01(+1.00%)
Jul 19, 2002 0.7412 0.7446 0.7143 0.7189 991,938 -0.05(-6.54%)
Jul 17, 2002 0.7450 0.7707 0.7416 0.7692 1,017,794 -0.01(-0.78%)
Jul 12, 2002 0.7994 0.8149 0.7631 0.7752 1,506,712 -0.02(-2.33%)
Jul 11, 2002 0.8887 0.8887 0.7752 0.7938 6,532,220 -0.16(-16.41%)
Jul 10, 2002 0.9586 0.9605 0.9492 0.9496 705,169 -0.01(-0.75%)
Jul 09, 2002 0.9378 0.9567 0.9378 0.9567 438,380 +0.02(+2.10%)
Jul 08, 2002 0.9492 0.9492 0.9371 0.9371 734,551 -0.04(-3.88%)
Jul 05, 2002 0.9488 0.9783 0.9484 0.9749 125,755 +0.03(+2.79%)
Jul 04, 2002 0.9723 0.9723 0.9454 0.9484 873,234 +0.00(+0.00%)
Jul 03, 2002 0.9723 0.9723 0.9454 0.9484 873,234 -0.00(-0.32%)
Jul 02, 2002 0.9798 0.9798 0.9514 0.9514 525,351 -0.03(-3.19%)
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.