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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2002 0.7668 0.8650 0.7668 0.8393 1,981,499 +0.06(+7.86%)
Oct 30, 2002 0.7894 0.7894 0.7630 0.7781 900,146 -0.00(-0.24%)
Oct 29, 2002 0.7932 0.7932 0.7683 0.7800 641,281 -0.00(-0.34%)
Oct 28, 2002 0.8178 0.8178 0.7826 0.7826 831,900 -0.03(-3.40%)
Oct 25, 2002 0.8038 0.8128 0.8015 0.8102 594,214 +0.01(+0.80%)
Oct 24, 2002 0.8045 0.8117 0.7943 0.8038 385,945 -0.00(-0.33%)
Oct 23, 2002 0.8223 0.8302 0.8026 0.8064 527,144 -0.02(-2.06%)
Oct 22, 2002 0.8310 0.8348 0.8219 0.8234 440,071 -0.01(-0.91%)
Oct 21, 2002 0.8412 0.8499 0.8291 0.8310 907,206 -0.01(-1.65%)
Oct 18, 2002 0.8366 0.8495 0.8291 0.8449 638,927 +0.02(+1.82%)
Oct 17, 2002 0.8045 0.8261 0.8045 0.8298 491,844 +0.03(+4.02%)
Oct 16, 2002 0.8298 0.8317 0.7838 0.7977 442,425 -0.03(-3.43%)
Oct 15, 2002 0.8208 0.8261 0.8091 0.8261 551,854 +0.01(+1.82%)
Oct 14, 2002 0.8253 0.8393 0.8087 0.8113 317,698 -0.03(-3.24%)
Oct 11, 2002 0.7943 0.8480 0.7943 0.8385 473,018 +0.05(+6.42%)
Oct 10, 2002 0.7724 0.7925 0.7630 0.7879 375,355 +0.01(+1.16%)
Oct 09, 2002 0.8200 0.8253 0.7747 0.7789 1,331,981 -0.04(-5.02%)
Oct 08, 2002 0.8083 0.8321 0.8083 0.8200 410,655 +0.01(+1.21%)
Oct 07, 2002 0.8366 0.8366 0.8072 0.8102 302,402 -0.03(-3.81%)
Oct 04, 2002 0.8442 0.8517 0.8404 0.8423 373,002 -0.02(-1.98%)
Oct 03, 2002 0.8446 0.8759 0.8446 0.8593 570,681 +0.01(+1.29%)
Oct 02, 2002 0.8665 0.8718 0.8404 0.8483 457,721 -0.02(-2.09%)
Oct 01, 2002 0.8597 0.8665 0.8363 0.8665 527,144 +0.01(+0.92%)
Sep 30, 2002 0.8442 0.8631 0.8215 0.8585 776,597 +0.02(+2.39%)
Sep 27, 2002 0.8650 0.8699 0.8378 0.8385 921,326 -0.04(-4.06%)
Sep 26, 2002 0.8517 0.8846 0.8499 0.8740 441,248 +0.03(+3.07%)
Sep 25, 2002 0.8310 0.8619 0.8272 0.8480 864,846 +0.02(+2.98%)
Sep 24, 2002 0.8098 0.8310 0.8011 0.8234 6,942,308 +0.01(+1.68%)
Sep 23, 2002 0.8310 0.8400 0.8026 0.8098 522,438 -0.02(-2.99%)
Sep 20, 2002 0.8329 0.8449 0.8280 0.8348 1,436,704 +0.01(+1.47%)
Sep 19, 2002 0.8495 0.8563 0.8227 0.8227 788,363 -0.03(-3.29%)
Sep 18, 2002 0.8619 0.8623 0.8423 0.8506 944,859 -0.01(-1.27%)
Sep 17, 2002 0.8495 0.8895 0.8329 0.8616 1,166,072 +0.03(+3.73%)
Sep 16, 2002 0.8257 0.8355 0.8159 0.8306 447,131 +0.01(+1.38%)
Sep 13, 2002 0.8196 0.8238 0.8140 0.8193 1,488,478 +0.00(+0.18%)
Sep 12, 2002 0.8604 0.8604 0.8140 0.8178 1,517,894 -0.04(-4.88%)
Sep 11, 2002 0.8725 0.8763 0.8585 0.8597 328,288 -0.01(-0.83%)
Sep 10, 2002 0.8857 0.8857 0.8612 0.8669 547,148 -0.02(-2.13%)
Sep 09, 2002 0.8650 0.8876 0.8540 0.8857 413,008 +0.01(+1.43%)
Sep 06, 2002 0.8627 0.8782 0.8442 0.8733 529,498 +0.00(+0.17%)
Sep 05, 2002 0.8846 0.8990 0.8718 0.8718 734,237 -0.02(-1.79%)
Sep 04, 2002 0.8612 0.8914 0.8612 0.8876 1,099,002 +0.02(+2.62%)
Sep 03, 2002 0.8593 0.8650 0.8253 0.8650 664,814 -0.00(-0.43%)
Aug 30, 2002 0.8570 0.8793 0.8570 0.8687 705,997 +0.01(+1.28%)
Aug 29, 2002 0.8329 0.8820 0.8302 0.8578 451,838 +0.02(+2.99%)
Aug 28, 2002 0.8593 0.8593 0.8325 0.8329 1,076,646 -0.03(-3.29%)
Aug 27, 2002 0.9061 0.9065 0.8499 0.8612 1,750,873 -0.04(-4.84%)
Aug 26, 2002 0.8582 0.9235 0.8582 0.9050 2,379,211 +0.05(+5.55%)
Aug 23, 2002 0.8612 0.8669 0.8574 0.8574 757,770 -0.01(-0.70%)
Aug 22, 2002 0.8650 0.8721 0.8593 0.8635 562,444 +0.00(+0.00%)
Aug 21, 2002 0.8442 0.8665 0.8351 0.8635 701,290 +0.02(+2.37%)
Aug 20, 2002 0.8499 0.8499 0.8340 0.8434 676,580 -0.00(-0.09%)
Aug 16, 2002 0.8064 0.8461 0.7857 0.8442 870,730 +0.04(+4.83%)
Aug 15, 2002 0.8725 0.8752 0.7970 0.8053 1,157,835 -0.07(-7.63%)
Aug 14, 2002 0.8593 0.8990 0.8570 0.8718 1,259,028 +0.01(+1.58%)
Aug 13, 2002 0.8159 0.8740 0.8159 0.8582 1,541,427 +0.05(+5.87%)
Aug 12, 2002 0.7660 0.8106 0.7619 0.8106 1,264,912 +0.07(+9.77%)
Aug 07, 2002 0.7226 0.7407 0.7199 0.7384 438,895 +0.02(+2.25%)
Aug 06, 2002 0.7128 0.7271 0.7063 0.7222 851,903 +0.01(+1.33%)
Aug 05, 2002 0.7233 0.7233 0.7094 0.7128 375,355 -0.01(-2.02%)
Aug 02, 2002 0.7430 0.7479 0.7063 0.7275 522,438 -0.01(-1.98%)
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.