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 )

22.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
May 31, 2006 3.680 3.684 3.606 3.666 2,580,701 +0.01(+0.14%)
May 30, 2006 3.579 3.672 3.564 3.661 2,073,759 +0.08(+2.22%)
May 26, 2006 3.650 3.660 3.563 3.582 1,611,220 -0.08(-2.20%)
May 25, 2006 3.563 3.718 3.539 3.662 2,427,403 +0.19(+5.37%)
May 24, 2006 3.467 3.510 3.336 3.476 1,826,367 -0.01(-0.15%)
May 23, 2006 3.579 3.616 3.469 3.481 961,551 -0.07(-1.88%)
May 22, 2006 3.438 3.583 3.428 3.548 1,297,751 +0.08(+2.33%)
May 19, 2006 3.461 3.531 3.384 3.467 1,379,686 -0.03(-0.83%)
May 18, 2006 3.519 3.593 3.482 3.496 902,875 -0.01(-0.36%)
May 17, 2006 3.531 3.563 3.490 3.509 940,407 -0.04(-1.07%)
May 16, 2006 3.565 3.582 3.520 3.546 890,188 -0.03(-0.81%)
May 15, 2006 3.531 3.597 3.509 3.575 968,423 +0.02(+0.46%)
May 12, 2006 3.599 3.599 3.500 3.559 1,473,251 -0.07(-1.84%)
May 11, 2006 3.772 3.780 3.626 3.626 1,981,780 -0.16(-4.17%)
May 10, 2006 3.758 3.795 3.754 3.783 1,166,654 +0.02(+0.64%)
May 09, 2006 3.766 3.783 3.742 3.760 792,394 -0.02(-0.47%)
May 08, 2006 3.693 3.801 3.693 3.777 1,223,745 +0.07(+1.87%)
May 05, 2006 3.662 3.739 3.662 3.708 890,188 +0.07(+1.84%)
May 04, 2006 3.594 3.660 3.587 3.641 1,825,309 +0.05(+1.33%)
May 03, 2006 3.651 3.670 3.580 3.593 968,952 -0.07(-2.03%)
May 02, 2006 3.551 3.689 3.545 3.667 947,279 +0.12(+3.45%)
May 01, 2006 3.568 3.670 3.538 3.545 1,303,037 +0.00(+0.07%)
Apr 28, 2006 3.502 3.587 3.502 3.543 1,229,560 -0.02(-0.64%)
Apr 27, 2006 3.582 3.645 3.514 3.565 1,128,065 -0.05(-1.33%)
Apr 26, 2006 3.574 3.685 3.574 3.613 642,796 +0.04(+1.20%)
Apr 25, 2006 3.613 3.620 3.544 3.570 698,301 -0.04(-1.05%)
Apr 24, 2006 3.613 3.627 3.570 3.608 1,018,113 -0.02(-0.49%)
Apr 21, 2006 3.715 3.722 3.618 3.626 2,203,270 -0.04(-1.03%)
Apr 20, 2006 3.694 3.695 3.598 3.664 658,126 -0.02(-0.65%)
Apr 19, 2006 3.671 3.724 3.645 3.688 871,687 +0.00(+0.10%)
Apr 18, 2006 3.587 3.686 3.601 3.684 765,964 +0.10(+2.71%)
Apr 17, 2006 3.611 3.628 3.553 3.587 696,715 -0.03(-0.87%)
Apr 13, 2006 3.575 3.632 3.563 3.618 1,015,999 +0.04(+1.20%)
Apr 12, 2006 3.563 3.607 3.549 3.575 799,795 +0.01(+0.32%)
Apr 11, 2006 3.635 3.642 3.539 3.564 1,331,582 -0.07(-1.94%)
Apr 10, 2006 3.676 3.689 3.616 3.635 1,164,011 -0.04(-1.20%)
Apr 07, 2006 3.765 3.790 3.651 3.679 1,233,789 -0.09(-2.38%)
Apr 06, 2006 3.809 3.809 3.719 3.768 1,125,422 -0.06(-1.45%)
Apr 05, 2006 3.752 3.830 3.744 3.824 1,247,004 +0.06(+1.71%)
Apr 04, 2006 3.714 3.796 3.695 3.760 1,373,872 +0.03(+0.71%)
Apr 03, 2006 3.746 3.810 3.720 3.733 2,779,989 -0.01(-0.34%)
Mar 31, 2006 3.690 3.782 3.688 3.746 2,456,477 +0.04(+1.16%)
Mar 30, 2006 3.632 3.707 3.606 3.703 2,028,298 +0.07(+2.02%)
Mar 29, 2006 3.529 3.631 3.506 3.630 1,731,744 +0.11(+3.15%)
Mar 28, 2006 3.563 3.565 3.486 3.519 1,295,108 -0.05(-1.34%)
Mar 27, 2006 3.575 3.592 3.534 3.567 953,094 -0.01(-0.35%)
Mar 24, 2006 3.546 3.582 3.511 3.579 685,085 +0.04(+1.07%)
Mar 23, 2006 3.507 3.558 3.503 3.541 880,673 +0.03(+0.97%)
Mar 22, 2006 3.456 3.538 3.454 3.507 1,014,942 +0.05(+1.46%)
Mar 21, 2006 3.464 3.496 3.453 3.457 1,105,335 -0.02(-0.51%)
Mar 20, 2006 3.468 3.497 3.443 3.474 871,158 +0.01(+0.18%)
Mar 17, 2006 3.497 3.497 3.420 3.468 2,285,734 -0.01(-0.40%)
Mar 16, 2006 3.419 3.500 3.414 3.482 1,202,600 +0.07(+2.15%)
Mar 15, 2006 3.442 3.449 3.404 3.409 1,253,347 -0.04(-1.21%)
Mar 14, 2006 3.424 3.478 3.394 3.451 1,367,528 +0.01(+0.33%)
Mar 13, 2006 3.408 3.507 3.408 3.439 950,451 -0.03(-0.91%)
Mar 10, 2006 3.409 3.486 3.382 3.471 1,012,299 +0.07(+1.93%)
Mar 09, 2006 3.485 3.509 3.405 3.405 1,473,251 -0.07(-2.10%)
Mar 08, 2006 3.442 3.500 3.419 3.478 1,054,588 +0.03(+0.80%)
Mar 07, 2006 3.444 3.467 3.406 3.451 970,538 -0.00(-0.11%)
Mar 06, 2006 3.512 3.515 3.428 3.454 875,387 -0.06(-1.76%)
Mar 03, 2006 3.487 3.549 3.483 3.516 1,042,958 +0.01(+0.14%)
Mar 02, 2006 3.546 3.548 3.500 3.511 937,235 -0.06(-1.76%)
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.