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 (%)
Oct 31, 2005 3.677 3.725 3.649 3.700 1,672,162 +0.04(+1.03%)
Oct 28, 2005 3.548 3.667 3.548 3.662 1,204,886 +0.12(+3.53%)
Oct 27, 2005 3.580 3.580 3.498 3.537 960,952 -0.05(-1.41%)
Oct 26, 2005 3.663 3.677 3.581 3.587 1,142,582 -0.08(-2.14%)
Oct 25, 2005 3.700 3.700 3.533 3.665 1,457,796 -0.03(-0.75%)
Oct 24, 2005 3.643 3.693 3.633 3.693 1,246,069 +0.06(+1.74%)
Oct 21, 2005 3.523 3.691 3.515 3.630 1,780,929 +0.12(+3.42%)
Oct 20, 2005 3.573 3.599 3.495 3.510 851,657 -0.06(-1.66%)
Oct 19, 2005 3.472 3.573 3.429 3.569 2,159,502 +0.09(+2.61%)
Oct 18, 2005 3.465 3.498 3.427 3.479 1,389,156 +0.01(+0.40%)
Oct 17, 2005 3.523 3.530 3.403 3.465 1,253,461 -0.04(-1.26%)
Oct 14, 2005 3.409 3.514 3.398 3.509 1,013,223 +0.10(+2.93%)
Oct 13, 2005 3.441 3.461 3.332 3.409 1,211,222 -0.05(-1.50%)
Oct 12, 2005 3.410 3.501 3.410 3.461 1,897,088 +0.01(+0.29%)
Oct 11, 2005 3.453 3.535 3.442 3.451 2,496,891 -0.01(-0.26%)
Oct 10, 2005 3.466 3.482 3.418 3.460 1,440,900 -0.01(-0.18%)
Oct 07, 2005 3.441 3.475 3.422 3.466 946,168 +0.04(+1.07%)
Oct 06, 2005 3.384 3.456 3.351 3.429 1,553,363 +0.08(+2.26%)
Oct 05, 2005 3.415 3.427 3.354 3.354 1,232,869 -0.08(-2.28%)
Oct 04, 2005 3.442 3.489 3.432 3.432 983,655 -0.01(-0.26%)
Oct 03, 2005 3.456 3.501 3.412 3.441 1,008,999 -0.00(-0.11%)
Sep 30, 2005 4.981 3.447 3.317 3.444 3,610,434 +0.13(+3.88%)
Sep 29, 2005 3.256 3.317 3.188 3.316 1,637,314 +0.07(+2.18%)
Sep 28, 2005 3.237 3.277 3.172 3.245 1,011,639 +0.03(+0.78%)
Sep 27, 2005 3.182 3.250 3.152 3.220 964,648 +0.03(+0.87%)
Sep 26, 2005 3.194 3.234 3.155 3.192 1,309,429 +0.02(+0.72%)
Sep 23, 2005 3.169 3.245 3.100 3.169 1,294,117 +0.06(+1.91%)
Sep 22, 2005 3.100 3.128 3.059 3.110 1,482,083 +0.03(+0.98%)
Sep 21, 2005 3.188 3.188 3.056 3.080 1,345,861 -0.13(-4.01%)
Sep 20, 2005 3.279 3.285 3.201 3.208 797,801 -0.06(-1.78%)
Sep 19, 2005 3.280 3.302 3.256 3.266 511,627 -0.02(-0.69%)
Sep 16, 2005 3.289 3.325 3.269 3.289 1,976,815 +0.02(+0.58%)
Sep 15, 2005 3.261 3.307 3.249 3.270 572,875 +0.01(+0.27%)
Sep 14, 2005 3.322 3.333 3.234 3.261 930,328 -0.05(-1.45%)
Sep 13, 2005 3.333 3.350 3.298 3.309 565,483 -0.04(-1.24%)
Sep 12, 2005 3.373 3.396 3.347 3.351 544,363 -0.01(-0.41%)
Sep 09, 2005 3.337 3.365 3.323 3.365 549,115 +0.03(+0.87%)
Sep 08, 2005 3.336 3.383 3.292 3.336 918,184 +0.00(+0.00%)
Sep 07, 2005 3.327 3.338 3.298 3.336 1,580,819 +0.03(+0.84%)
Sep 06, 2005 3.316 3.316 3.173 3.308 2,642,090 -0.03(-0.76%)
Sep 02, 2005 3.409 3.414 3.333 3.333 871,720 -0.06(-1.64%)
Sep 01, 2005 3.439 3.462 3.378 3.389 913,960 -0.05(-1.43%)
Aug 31, 2005 3.378 3.456 3.316 3.438 2,342,716 +0.05(+1.57%)
Aug 30, 2005 3.375 3.398 3.327 3.385 856,409 +0.01(+0.22%)
Aug 29, 2005 3.331 3.405 3.326 3.378 782,489 +0.06(+1.79%)
Aug 26, 2005 3.396 3.399 3.318 3.318 884,392 -0.07(-2.01%)
Aug 25, 2005 3.388 3.412 3.352 3.386 814,169 +0.00(+0.07%)
Aug 24, 2005 3.452 3.468 3.381 3.384 870,664 -0.07(-1.98%)
Aug 23, 2005 3.472 3.499 3.410 3.452 1,153,142 -0.02(-0.58%)
Aug 22, 2005 3.409 3.518 3.409 3.472 1,941,440 +0.07(+1.93%)
Aug 19, 2005 3.439 3.450 3.390 3.407 2,010,079 -0.04(-1.17%)
Aug 18, 2005 3.152 3.595 3.152 3.447 6,287,900 +0.33(+10.62%)
Aug 17, 2005 3.131 3.148 3.083 3.116 768,761 -0.01(-0.24%)
Aug 16, 2005 3.163 3.163 3.102 3.124 964,648 -0.05(-1.51%)
Aug 15, 2005 3.183 3.194 3.138 3.172 640,986 -0.02(-0.51%)
Aug 12, 2005 3.176 3.211 3.131 3.188 651,018 -0.00(-0.04%)
Aug 11, 2005 3.200 3.225 3.176 3.189 649,962 -0.01(-0.35%)
Aug 10, 2005 3.134 3.216 3.134 3.201 1,133,606 +0.08(+2.59%)
Aug 09, 2005 3.119 3.155 3.099 3.120 833,705 +0.02(+0.57%)
Aug 08, 2005 3.081 3.135 3.080 3.102 1,222,838 +0.04(+1.19%)
Aug 05, 2005 3.148 3.148 3.049 3.066 1,745,553 -0.07(-2.33%)
Aug 04, 2005 3.226 3.237 3.068 3.139 1,384,932 -0.09(-2.93%)
Aug 03, 2005 3.237 3.244 3.208 3.234 830,009 -0.01(-0.31%)
Aug 02, 2005 3.225 3.251 3.221 3.244 1,319,461 +0.02(+0.71%)
Aug 01, 2005 3.182 3.227 3.176 3.221 889,144 +0.04(+1.27%)
Jul 29, 2005 3.176 3.226 3.176 3.181 610,891 -0.01(-0.36%)
Jul 28, 2005 3.160 3.198 3.152 3.192 600,331 +0.03(+0.96%)
Jul 27, 2005 3.141 3.178 3.109 3.162 838,985 +0.02(+0.68%)
Jul 26, 2005 3.134 3.164 3.110 3.140 565,483 +0.02(+0.73%)
Jul 25, 2005 3.134 3.150 3.099 3.117 753,449 -0.02(-0.52%)
Jul 22, 2005 3.138 3.146 3.093 3.134 1,184,822 +0.02(+0.49%)
Jul 21, 2005 3.174 3.181 3.104 3.119 741,305 -0.06(-1.87%)
Jul 20, 2005 3.140 3.187 3.131 3.178 479,420 +0.02(+0.56%)
Jul 19, 2005 3.123 3.160 3.111 3.160 917,128 +0.05(+1.58%)
Jul 18, 2005 3.116 3.126 3.075 3.111 911,320 -0.01(-0.20%)
Jul 15, 2005 3.123 3.167 3.082 3.117 823,673 -0.02(-0.72%)
Jul 14, 2005 3.193 3.200 3.095 3.140 852,185 -0.00(-0.12%)
Jul 13, 2005 3.140 3.164 3.128 3.144 1,336,357 +0.00(+0.12%)
Jul 12, 2005 3.116 3.174 3.116 3.140 877,528 +0.03(+0.81%)
Jul 11, 2005 3.119 3.167 3.096 3.115 1,251,877 +0.01(+0.45%)
Jul 08, 2005 3.039 3.107 3.018 3.101 1,029,063 +0.06(+2.08%)
Jul 07, 2005 2.967 3.045 2.960 3.038 1,037,511 -0.00(-0.08%)
Jul 06, 2005 3.043 3.059 3.016 3.040 1,666,354 -0.02(-0.54%)
Jul 05, 2005 3.016 3.062 2.986 3.057 1,253,461 -1.45(-32.15%)
Jul 01, 2005 4.475 4.514 4.451 4.505 4,020,159 +0.04(+0.91%)
Jun 30, 2005 4.474 4.490 4.457 4.465 6,736,696 +0.00(+0.08%)
Jun 29, 2005 4.451 4.480 4.447 4.461 7,392,467 +0.00(+0.03%)
Jun 28, 2005 4.413 4.494 4.413 4.460 5,823,528 +0.06(+1.38%)
Jun 27, 2005 4.370 4.431 4.362 4.399 6,510,978 +0.03(+0.58%)
Jun 24, 2005 4.359 4.398 4.359 4.374 10,642,809 +0.02(+0.43%)
Jun 23, 2005 4.343 4.391 4.325 4.355 6,415,939 +0.00(+0.06%)
Jun 22, 2005 4.356 4.388 4.331 4.352 6,351,788 +0.02(+0.44%)
Jun 21, 2005 4.303 4.343 4.298 4.333 2,656,346 +0.04(+0.85%)
Jun 20, 2005 4.268 4.317 4.245 4.297 4,978,471 +0.01(+0.24%)
Jun 17, 2005 4.369 4.412 4.287 4.287 18,490,672 -0.06(-1.28%)
Jun 16, 2005 4.260 4.342 4.260 4.342 5,222,405 +0.08(+1.93%)
Jun 15, 2005 4.255 4.273 4.224 4.260 9,231,476 +0.01(+0.12%)
Jun 14, 2005 4.253 4.290 4.246 4.255 13,222,331 -0.01(-0.24%)
Jun 13, 2005 4.253 4.293 4.239 4.265 5,773,632 +0.01(+0.12%)
Jun 10, 2005 4.235 4.274 4.225 4.260 7,715,600 +0.02(+0.51%)
Jun 09, 2005 4.211 4.287 4.194 4.239 8,746,776 +0.05(+1.21%)
Jun 08, 2005 4.256 4.273 4.181 4.188 9,509,466 -0.06(-1.40%)
Jun 07, 2005 4.205 4.285 4.184 4.248 10,728,344 +0.05(+1.17%)
Jun 06, 2005 4.192 4.217 4.173 4.198 6,469,795 +0.00(+0.00%)
Jun 03, 2005 4.192 4.306 4.188 4.198 8,789,544 -0.02(-0.39%)
Jun 02, 2005 4.191 4.259 4.177 4.215 6,800,056 +0.01(+0.15%)
Jun 01, 2005 4.104 4.226 4.104 4.208 10,297,499 +0.09(+2.08%)
May 31, 2005 4.097 4.159 4.049 4.123 12,252,931 +0.04(+0.93%)
May 27, 2005 4.236 4.290 4.057 4.085 14,738,207 -0.17(-3.98%)
May 26, 2005 4.192 4.407 4.186 4.254 26,397,936 +0.22(+5.38%)
May 25, 2005 4.085 4.091 3.992 4.037 6,197,349 -0.03(-0.84%)
May 24, 2005 4.028 4.092 4.001 4.071 4,897,688 +0.03(+0.69%)
May 23, 2005 4.028 4.083 4.009 4.043 6,903,015 -0.01(-0.16%)
May 20, 2005 4.028 4.049 3.976 4.049 5,543,162 -0.00(-0.03%)
May 19, 2005 3.952 4.056 3.938 4.051 9,558,570 +0.08(+2.00%)
May 18, 2005 3.847 3.975 3.841 3.971 9,552,234 +0.13(+3.45%)
May 17, 2005 3.838 3.850 3.819 3.838 8,169,413 -0.01(-0.33%)
May 16, 2005 3.831 3.865 3.822 3.851 4,693,353 +0.01(+0.23%)
May 13, 2005 3.857 3.900 3.831 3.842 4,484,267 -0.02(-0.56%)
May 12, 2005 3.889 3.912 3.854 3.864 6,871,335 -0.04(-0.97%)
May 11, 2005 3.867 3.914 3.813 3.902 5,324,572 +0.03(+0.88%)
May 10, 2005 3.849 3.905 3.831 3.867 6,109,438 -0.01(-0.33%)
May 09, 2005 3.793 3.894 3.768 3.880 8,052,198 +0.07(+1.72%)
May 06, 2005 3.819 3.861 3.779 3.814 3,952,047 +0.03(+0.70%)
May 05, 2005 3.769 3.826 3.769 3.788 6,254,372 +0.01(+0.23%)
May 04, 2005 3.703 3.780 3.703 3.779 3,457,843 +0.09(+2.39%)
May 03, 2005 3.687 3.749 3.681 3.691 4,160,341 -0.01(-0.20%)
May 02, 2005 3.654 3.698 3.636 3.698 3,971,055 +0.06(+1.56%)
Apr 29, 2005 3.561 3.649 3.527 3.641 6,817,480 +0.08(+2.27%)
Apr 28, 2005 3.659 3.659 3.561 3.561 7,820,144 -0.10(-2.86%)
Apr 27, 2005 3.679 3.722 3.636 3.665 4,315,572 -0.01(-0.38%)
Apr 26, 2005 3.763 3.763 3.654 3.679 3,939,375 -0.09(-2.51%)
Apr 25, 2005 3.726 3.788 3.726 3.774 7,050,326 +0.05(+1.22%)
Apr 22, 2005 3.737 3.751 3.712 3.729 10,963,566 -0.04(-1.01%)
Apr 21, 2005 3.712 3.782 3.691 3.766 8,211,388 +0.08(+2.30%)
Apr 20, 2005 3.725 3.739 3.681 3.682 19,031,604 -0.06(-1.59%)
Apr 19, 2005 3.678 3.748 3.662 3.741 7,114,477 +0.06(+1.72%)
Apr 18, 2005 3.667 3.702 3.634 3.678 10,752,104 +0.01(+0.31%)
Apr 15, 2005 3.665 3.677 3.617 3.667 9,312,260 -0.01(-0.21%)
Apr 14, 2005 3.643 3.686 3.640 3.674 7,111,309 +0.02(+0.48%)
Apr 13, 2005 3.725 3.739 3.638 3.657 8,667,577 -0.07(-1.83%)
Apr 12, 2005 3.679 3.727 3.625 3.725 4,233,997 +0.05(+1.27%)
Apr 11, 2005 3.725 3.726 3.672 3.678 3,663,762 -0.03(-0.75%)
Apr 08, 2005 3.745 3.758 3.706 3.706 6,126,069 -0.04(-1.05%)
Apr 07, 2005 3.665 3.745 3.649 3.745 87,044,048 +0.09(+2.45%)
Apr 06, 2005 3.659 3.684 3.624 3.655 6,906,975 +0.02(+0.63%)
Apr 05, 2005 3.556 3.662 3.556 3.633 5,855,208 +0.08(+2.17%)
Apr 04, 2005 3.581 3.581 3.508 3.556 3,214,701 -0.01(-0.35%)
Apr 01, 2005 3.585 3.587 3.530 3.568 4,629,202 +0.01(+0.18%)
Mar 31, 2005 3.607 3.611 3.522 3.562 5,502,771 -0.05(-1.26%)
Mar 30, 2005 3.513 3.607 3.510 3.607 3,367,556 +0.09(+2.66%)
Mar 29, 2005 3.593 3.646 3.505 3.514 6,697,889 -0.07(-1.83%)
Mar 28, 2005 3.684 3.700 3.580 3.580 4,933,327 -0.10(-2.74%)
Mar 24, 2005 3.691 3.724 3.679 3.681 3,490,315 -0.01(-0.27%)
Mar 23, 2005 3.693 3.736 3.682 3.691 5,716,609 -0.02(-0.41%)
Mar 22, 2005 3.698 3.750 3.697 3.706 4,576,930 -0.00(-0.07%)
Mar 21, 2005 3.756 3.756 3.687 3.708 3,336,668 -0.05(-1.44%)
Mar 18, 2005 3.817 3.817 3.737 3.763 9,886,455 -0.02(-0.63%)
Mar 17, 2005 3.745 3.788 3.717 3.787 3,265,389 +0.04(+1.11%)
Mar 16, 2005 3.731 3.763 3.731 3.745 4,683,849 +0.00(+0.07%)
Mar 15, 2005 3.770 3.787 3.742 3.742 3,731,081 -0.03(-0.84%)
Mar 14, 2005 3.764 3.787 3.755 3.774 2,749,009 +0.01(+0.27%)
Mar 11, 2005 3.744 3.782 3.739 3.764 3,977,391 +0.01(+0.37%)
Mar 10, 2005 3.718 3.784 3.718 3.750 4,469,219 +0.04(+1.09%)
Mar 09, 2005 3.673 3.729 3.644 3.710 5,983,511 +0.05(+1.31%)
Mar 08, 2005 3.788 3.792 3.662 3.662 5,453,667 -0.12(-3.17%)
Mar 07, 2005 3.798 3.798 3.768 3.782 4,683,057 -0.02(-0.43%)
Mar 04, 2005 3.783 3.821 3.775 3.798 4,009,071 +0.03(+0.74%)
Mar 03, 2005 3.801 3.803 3.758 3.770 2,897,112 -0.03(-0.67%)
Mar 02, 2005 3.775 3.802 3.758 3.795 3,329,540 +0.02(+0.40%)
Mar 01, 2005 3.801 3.832 3.775 3.780 4,850,168 -0.01(-0.20%)
Feb 28, 2005 3.819 3.837 3.766 3.788 4,925,407 -0.04(-0.99%)
Feb 25, 2005 3.693 3.826 3.653 3.826 5,261,213 +0.12(+3.27%)
Feb 24, 2005 3.643 3.717 3.611 3.705 4,652,170 +0.06(+1.56%)
Feb 23, 2005 3.636 3.677 3.636 3.648 6,650,369 -0.01(-0.34%)
Feb 22, 2005 3.750 3.750 3.631 3.660 10,167,613 -0.10(-2.59%)
Feb 18, 2005 3.790 3.790 3.753 3.758 5,246,165 -0.03(-0.87%)
Feb 17, 2005 3.928 3.929 3.790 3.790 4,298,940 -0.11(-2.72%)
Feb 16, 2005 3.899 3.918 3.876 3.897 2,773,561 +0.00(+0.03%)
Feb 15, 2005 3.932 3.947 3.888 3.895 12,548,345 -0.04(-0.93%)
Feb 14, 2005 3.852 3.952 3.835 3.932 2,918,496 +0.09(+2.40%)
Feb 11, 2005 3.782 3.871 3.756 3.840 3,896,608 +0.05(+1.30%)
Feb 10, 2005 3.756 3.802 3.742 3.790 3,984,519 +0.02(+0.57%)
Feb 09, 2005 3.864 3.876 3.769 3.769 5,692,849 -0.08(-2.10%)
Feb 08, 2005 3.907 3.908 3.843 3.850 4,377,348 -0.06(-1.49%)
Feb 07, 2005 3.859 3.939 3.857 3.908 5,222,405 +0.05(+1.24%)
Feb 04, 2005 3.832 3.869 3.831 3.860 5,667,505 +0.04(+1.06%)
Feb 03, 2005 3.860 3.886 3.763 3.819 11,397,578 -0.04(-1.05%)
Feb 02, 2005 3.832 3.860 3.790 3.860 6,971,127 +0.02(+0.39%)
Feb 01, 2005 3.852 3.855 3.825 3.845 8,838,647 -0.01(-0.20%)
Jan 31, 2005 3.826 3.898 3.802 3.852 5,838,576 +0.05(+1.26%)
Jan 28, 2005 3.779 3.816 3.746 3.804 6,437,323 +0.03(+0.67%)
Jan 27, 2005 3.744 3.788 3.729 3.779 7,114,477 +0.07(+1.87%)
Jan 26, 2005 3.718 3.731 3.700 3.710 4,497,731 +0.01(+0.17%)
Jan 25, 2005 3.687 3.748 3.681 3.703 4,308,444 +0.02(+0.62%)
Jan 24, 2005 3.676 3.706 3.662 3.681 9,103,173 +0.00(+0.10%)
Jan 21, 2005 3.636 3.696 3.631 3.677 5,574,842 +0.06(+1.64%)
Jan 20, 2005 3.668 3.689 3.586 3.617 12,920,582 -0.06(-1.75%)
Jan 19, 2005 3.679 3.721 3.663 3.682 7,146,949 +0.00(+0.10%)
Jan 18, 2005 3.644 3.698 3.611 3.678 8,098,133 +0.02(+0.59%)
Jan 14, 2005 3.636 3.668 3.636 3.657 7,154,077 +0.04(+1.22%)
Jan 13, 2005 3.621 3.655 3.605 3.612 12,388,362 -0.01(-0.14%)
Jan 12, 2005 3.506 3.633 3.427 3.617 15,606,232 +0.13(+3.80%)
Jan 11, 2005 3.693 3.694 3.463 3.485 26,905,604 -0.30(-7.88%)
Jan 10, 2005 3.769 3.852 3.756 3.783 5,315,068 +0.01(+0.37%)
Jan 07, 2005 3.782 3.797 3.769 3.769 7,976,958 -0.01(-0.13%)
Jan 06, 2005 3.763 3.799 3.763 3.774 5,678,593 +0.03(+0.81%)
Jan 05, 2005 3.826 3.830 3.735 3.744 5,628,698 -0.09(-2.47%)
Jan 04, 2005 3.895 3.926 3.835 3.838 4,565,050 -0.07(-1.68%)
Jan 03, 2005 3.971 4.000 3.861 3.904 5,999,350 -0.08(-2.09%)
Dec 31, 2004 3.995 4.034 3.946 3.987 3,110,950 -0.01(-0.35%)
Dec 30, 2004 3.960 4.016 3.960 4.001 2,823,456 +0.04(+0.99%)
Dec 29, 2004 3.990 3.995 3.938 3.962 1,907,912 -0.04(-1.04%)
Dec 28, 2004 3.919 4.005 3.914 4.004 2,406,868 +0.09(+2.32%)
Dec 27, 2004 3.952 3.967 3.909 3.913 2,615,954 -0.04(-0.93%)
Dec 23, 2004 3.922 3.967 3.875 3.950 3,246,381 +0.02(+0.51%)
Dec 22, 2004 3.851 3.948 3.845 3.929 7,881,127 +0.09(+2.47%)
Dec 21, 2004 3.793 3.835 3.755 3.835 6,758,080 +0.04(+1.10%)
Dec 20, 2004 3.801 3.807 3.742 3.793 5,581,178 -0.02(-0.43%)
Dec 17, 2004 3.841 3.846 3.765 3.809 6,031,030 -0.03(-0.79%)
Dec 16, 2004 3.881 3.881 3.813 3.840 4,540,498 -0.04(-1.07%)
Dec 15, 2004 3.880 3.881 3.813 3.881 5,286,556 +0.03(+0.66%)
Dec 14, 2004 3.854 3.874 3.823 3.856 5,260,421 +0.03(+0.73%)
Dec 13, 2004 3.813 3.842 3.751 3.828 5,543,162 +0.01(+0.26%)
Dec 10, 2004 3.807 3.836 3.778 3.818 4,866,008 -0.01(-0.26%)
Dec 09, 2004 3.788 3.846 3.745 3.828 5,339,620 +0.01(+0.30%)
Dec 08, 2004 3.855 3.855 3.801 3.817 5,614,442 -0.04(-1.02%)
Dec 07, 2004 3.915 3.920 3.835 3.856 7,505,722 -0.06(-1.52%)
Dec 06, 2004 3.934 3.944 3.886 3.915 4,244,293 -0.02(-0.48%)
Dec 03, 2004 3.971 3.991 3.934 3.934 12,552,305 -0.11(-2.66%)
Dec 02, 2004 3.990 4.058 3.956 4.042 7,905,679 +0.04(+0.91%)
Dec 01, 2004 3.870 4.062 3.870 4.005 14,826,118 +0.15(+3.90%)
Nov 30, 2004 3.825 3.910 3.802 3.855 6,999,638 +0.01(+0.13%)
Nov 29, 2004 3.744 3.878 3.718 3.850 12,781,191 +0.14(+3.67%)
Nov 26, 2004 3.702 3.736 3.701 3.713 1,129,382 -0.01(-0.14%)
Nov 24, 2004 3.725 3.765 3.706 3.718 4,972,927 +0.01(+0.34%)
Nov 23, 2004 3.718 3.722 3.644 3.706 5,566,922 -0.02(-0.61%)
Nov 22, 2004 3.573 3.742 3.573 3.729 8,570,954 +0.13(+3.65%)
Nov 19, 2004 3.617 3.630 3.587 3.597 4,233,997 -0.02(-0.52%)
Nov 18, 2004 3.636 3.649 3.607 3.616 2,877,312 +0.01(+0.14%)
Nov 17, 2004 3.611 3.677 3.591 3.611 13,168,476 +0.03(+0.85%)
Nov 16, 2004 3.573 3.611 3.569 3.581 8,226,436 +0.01(+0.21%)
Nov 15, 2004 3.590 3.633 3.553 3.573 5,051,334 +0.01(+0.35%)
Nov 12, 2004 3.567 3.592 3.535 3.561 7,211,101 -0.02(-0.53%)
Nov 11, 2004 3.533 3.630 3.519 3.580 10,920,798 +0.05(+1.32%)
Nov 10, 2004 3.314 3.547 3.308 3.533 24,660,302 +0.32(+9.81%)
Nov 09, 2004 3.220 3.249 3.208 3.217 8,532,146 -0.02(-0.62%)
Nov 08, 2004 3.277 3.283 3.224 3.237 5,357,836 -0.05(-1.54%)
Nov 05, 2004 3.335 3.335 3.283 3.288 3,891,856 -0.02(-0.65%)
Nov 04, 2004 3.283 3.312 3.264 3.309 4,041,542 +0.01(+0.42%)
Nov 03, 2004 3.254 3.308 3.254 3.295 6,030,238 +0.07(+2.27%)
Nov 02, 2004 3.207 3.245 3.196 3.222 3,704,153 +0.01(+0.28%)
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.