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 )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2004 3.230 3.261 3.220 3.260 3,879,774 +0.03(+1.02%)
Sep 29, 2004 3.234 3.235 3.213 3.227 3,879,774 +0.01(+0.16%)
Sep 28, 2004 3.198 3.241 3.198 3.222 3,671,235 +0.02(+0.75%)
Sep 27, 2004 3.166 3.229 3.153 3.198 8,789,557 +0.03(+0.96%)
Sep 24, 2004 3.096 3.172 3.078 3.168 7,264,765 +0.09(+2.95%)
Sep 23, 2004 3.134 3.153 3.060 3.077 14,565,211 -0.05(-1.65%)
Sep 22, 2004 3.202 3.202 3.125 3.129 11,154,054 -0.07(-2.09%)
Sep 21, 2004 3.236 3.242 3.186 3.196 7,771,443 -0.02(-0.67%)
Sep 20, 2004 3.236 3.260 3.216 3.217 4,325,397 -0.01(-0.43%)
Sep 17, 2004 3.329 3.329 3.222 3.231 10,543,503 -0.07(-2.18%)
Sep 16, 2004 3.247 3.303 3.247 3.303 7,729,418 +0.07(+2.10%)
Sep 15, 2004 3.215 3.241 3.197 3.235 5,024,756 +0.02(+0.71%)
Sep 14, 2004 3.202 3.227 3.191 3.212 5,524,298 +0.01(+0.35%)
Sep 13, 2004 3.203 3.225 3.191 3.201 3,940,036 -0.02(-0.47%)
Sep 10, 2004 3.202 3.216 3.182 3.216 5,245,189 +0.02(+0.47%)
Sep 09, 2004 3.240 3.256 3.164 3.201 17,845,536 -0.04(-1.13%)
Sep 08, 2004 3.274 3.279 3.227 3.237 5,581,388 -0.04(-1.12%)
Sep 07, 2004 3.261 3.274 3.231 3.274 2,640,435 +0.04(+1.29%)
Sep 03, 2004 3.225 3.259 3.217 3.232 2,843,423 -0.03(-0.85%)
Sep 02, 2004 3.153 3.260 3.153 3.260 5,940,582 +0.11(+3.40%)
Sep 01, 2004 3.178 3.242 3.140 3.153 9,296,235 -0.03(-1.07%)
Aug 31, 2004 3.159 3.206 3.149 3.187 7,893,553 +0.03(+0.88%)
Aug 30, 2004 3.216 3.216 3.153 3.159 6,872,267 -0.06(-1.76%)
Aug 27, 2004 3.192 3.222 3.184 3.216 3,019,452 +0.01(+0.39%)
Aug 26, 2004 3.235 3.235 3.184 3.203 5,410,117 -0.03(-0.86%)
Aug 25, 2004 3.236 3.251 3.198 3.231 4,417,376 -0.01(-0.16%)
Aug 24, 2004 3.298 3.305 3.202 3.236 10,566,498 -0.05(-1.50%)
Aug 23, 2004 3.393 3.400 3.282 3.285 13,359,968 -0.12(-3.55%)
Aug 20, 2004 3.300 3.409 3.300 3.406 9,810,049 +0.13(+3.88%)
Aug 19, 2004 3.264 3.341 3.184 3.279 8,713,436 +1.87(+132.14%)
Aug 17, 2004 1.390 1.415 1.384 1.412 1,347,177 +0.02(+1.78%)
Aug 16, 2004 1.354 1.388 1.354 1.388 1,381,272 +0.04(+3.12%)
Aug 13, 2004 1.379 1.382 1.345 1.346 692,222 -0.02(-1.76%)
Aug 12, 2004 1.396 1.396 1.367 1.370 804,817 -0.03(-2.36%)
Aug 11, 2004 1.389 1.407 1.367 1.403 865,079 +0.00(+0.00%)
Aug 10, 2004 1.379 1.407 1.374 1.403 648,611 +0.03(+2.21%)
Aug 09, 2004 1.373 1.383 1.361 1.373 542,359 +0.01(+0.53%)
Aug 06, 2004 1.421 1.421 1.359 1.365 1,296,429 -0.06(-4.51%)
Aug 05, 2004 1.435 1.446 1.414 1.430 1,066,482 +0.00(+0.24%)
Aug 04, 2004 1.396 1.432 1.379 1.427 943,578 +0.03(+1.88%)
Aug 03, 2004 1.443 1.443 1.396 1.400 1,588,225 -0.04(-3.10%)
Aug 02, 2004 1.452 1.467 1.433 1.445 1,022,871 -0.02(-1.23%)
Jul 30, 2004 1.441 1.464 1.435 1.463 1,073,618 +0.02(+1.36%)
Jul 29, 2004 1.443 1.446 1.424 1.443 817,504 +0.01(+0.51%)
Jul 28, 2004 1.441 1.453 1.419 1.436 977,674 -0.01(-0.47%)
Jul 27, 2004 1.435 1.445 1.424 1.443 912,654 +0.01(+0.43%)
Jul 26, 2004 1.463 1.465 1.420 1.437 1,592,983 -0.02(-1.04%)
Jul 23, 2004 1.480 1.484 1.435 1.452 1,307,530 -0.03(-1.89%)
Jul 22, 2004 1.482 1.499 1.473 1.480 2,564,314 +0.01(+0.38%)
Jul 21, 2004 1.513 1.513 1.469 1.474 1,504,175 -0.03(-2.27%)
Jul 20, 2004 1.466 1.517 1.463 1.508 1,535,892 +0.04(+2.87%)
Jul 19, 2004 1.483 1.483 1.461 1.466 980,846 -0.01(-0.76%)
Jul 16, 2004 1.481 1.493 1.475 1.478 747,726 -0.00(-0.27%)
Jul 15, 2004 1.485 1.494 1.476 1.481 591,520 +0.00(+0.23%)
Jul 14, 2004 1.491 1.509 1.469 1.478 1,405,853 -0.02(-1.61%)
Jul 13, 2004 1.495 1.503 1.478 1.502 1,043,487 +0.00(+0.00%)
Jul 12, 2004 1.549 1.549 1.480 1.502 2,006,096 -0.06(-3.67%)
Jul 09, 2004 1.531 1.563 1.525 1.559 2,062,394 +0.03(+1.87%)
Jul 08, 2004 1.517 1.537 1.502 1.531 4,182,671 +0.00(+0.18%)
Jul 07, 2004 1.504 1.535 1.499 1.528 2,432,689 +0.03(+1.87%)
Jul 06, 2004 1.497 1.504 1.481 1.500 1,692,891 +0.00(+0.22%)
Jul 02, 2004 1.469 1.507 1.464 1.497 2,359,740 +0.03(+2.18%)
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.