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:

Flowers Foods (NY: FLO )

23.70 -0.02 (-0.08%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.74 10.86 10.61 10.64 993,345 +0.05(+0.48%)
Jun 28, 2012 10.45 10.59 10.45 10.59 1,007,246 +0.09(+0.87%)
Jun 27, 2012 10.43 10.59 10.42 10.50 1,321,211 +0.07(+0.70%)
Jun 26, 2012 10.46 10.48 10.39 10.43 1,277,491 -0.02(-0.18%)
Jun 25, 2012 10.42 10.49 10.35 10.45 1,061,720 +0.03(+0.31%)
Jun 22, 2012 10.47 10.54 10.42 10.42 1,120,524 -0.02(-0.18%)
Jun 21, 2012 10.52 10.59 10.42 10.43 906,985 -0.07(-0.66%)
Jun 20, 2012 10.60 10.61 10.44 10.50 1,318,974 -0.11(-0.99%)
Jun 19, 2012 10.58 10.61 10.48 10.61 731,585 +0.03(+0.30%)
Jun 18, 2012 10.55 10.60 10.47 10.58 1,239,986 +0.02(+0.22%)
Jun 15, 2012 10.54 10.61 10.49 10.55 1,384,405 +0.00(+0.04%)
Jun 14, 2012 10.56 10.64 10.51 10.55 1,709,218 -0.02(-0.17%)
Jun 13, 2012 10.59 10.67 10.53 10.57 999,518 +0.00(+0.00%)
Jun 12, 2012 10.59 10.62 10.52 10.57 1,556,938 -0.01(-0.09%)
Jun 11, 2012 10.68 10.75 10.56 10.58 1,257,124 -0.04(-0.39%)
Jun 08, 2012 10.53 10.71 10.53 10.62 1,032,713 +0.06(+0.60%)
Jun 07, 2012 10.61 10.74 10.53 10.55 1,391,020 -0.02(-0.17%)
Jun 06, 2012 10.52 10.58 10.44 10.57 1,532,646 +0.06(+0.61%)
Jun 05, 2012 10.45 10.58 10.42 10.51 2,047,825 +0.02(+0.22%)
Jun 04, 2012 10.40 10.49 10.36 10.48 2,666,135 +0.08(+0.79%)
Jun 01, 2012 9.980 10.43 9.943 10.40 4,151,515 +0.38(+3.82%)
May 31, 2012 9.689 10.31 9.689 10.02 7,789,598 +0.54(+5.71%)
May 30, 2012 9.589 9.666 9.443 9.479 1,452,897 -0.15(-1.56%)
May 29, 2012 9.557 9.652 9.429 9.629 1,908,018 +0.11(+1.20%)
May 25, 2012 9.479 9.611 9.457 9.516 1,568,976 -0.04(-0.38%)
May 24, 2012 8.947 9.557 8.947 9.552 4,902,701 +0.64(+7.15%)
May 23, 2012 8.942 9.042 8.860 8.915 2,696,042 -0.06(-0.71%)
May 22, 2012 8.951 9.061 8.929 8.979 1,112,435 +0.05(+0.56%)
May 21, 2012 8.956 8.960 8.829 8.929 976,098 +0.00(+0.00%)
May 18, 2012 9.129 9.129 8.929 8.929 1,106,452 -0.20(-2.24%)
May 17, 2012 9.243 9.315 9.133 9.133 675,572 -0.12(-1.33%)
May 16, 2012 9.102 9.256 9.074 9.256 1,290,866 +0.16(+1.75%)
May 15, 2012 9.097 9.129 9.052 9.097 908,042 -0.00(-0.05%)
May 14, 2012 9.011 9.170 8.938 9.102 914,412 +0.03(+0.30%)
May 11, 2012 9.056 9.133 9.052 9.074 893,717 -0.04(-0.45%)
May 10, 2012 9.083 9.143 9.038 9.115 725,951 +0.08(+0.91%)
May 09, 2012 9.020 9.097 8.956 9.033 816,262 -0.04(-0.40%)
May 08, 2012 8.988 9.074 8.965 9.070 926,144 +0.03(+0.35%)
May 07, 2012 9.011 9.070 8.983 9.038 634,430 +0.02(+0.20%)
May 04, 2012 9.001 9.074 8.874 9.020 1,498,696 +0.01(+0.10%)
May 03, 2012 9.338 9.366 9.001 9.011 2,706,666 -0.33(-3.56%)
May 02, 2012 9.343 9.388 9.297 9.343 1,179,707 -0.06(-0.63%)
May 01, 2012 9.579 9.780 9.384 9.402 2,609,428 -0.36(-3.68%)
Apr 30, 2012 9.784 9.802 9.716 9.761 824,549 -0.05(-0.46%)
Apr 27, 2012 9.816 9.857 9.766 9.807 798,569 +0.03(+0.28%)
Apr 26, 2012 9.766 9.825 9.743 9.780 715,447 +0.03(+0.33%)
Apr 25, 2012 9.748 9.848 9.715 9.748 1,354,776 +0.05(+0.52%)
Apr 24, 2012 9.616 9.711 9.611 9.698 917,062 +0.08(+0.85%)
Apr 23, 2012 9.634 9.652 9.552 9.616 853,025 -0.12(-1.26%)
Apr 20, 2012 9.684 9.766 9.657 9.739 884,435 +0.10(+1.04%)
Apr 19, 2012 9.602 9.680 9.566 9.639 813,588 +0.02(+0.24%)
Apr 18, 2012 9.598 9.630 9.548 9.616 753,893 -0.03(-0.28%)
Apr 17, 2012 9.529 9.666 9.529 9.643 818,482 +0.13(+1.34%)
Apr 16, 2012 9.502 9.589 9.457 9.516 876,566 +0.05(+0.48%)
Apr 13, 2012 9.452 9.557 9.429 9.470 1,088,958 -0.02(-0.19%)
Apr 12, 2012 9.443 9.511 9.393 9.488 792,005 +0.09(+0.92%)
Apr 11, 2012 9.461 9.493 9.370 9.402 1,005,074 +0.00(+0.00%)
Apr 10, 2012 9.557 9.561 9.352 9.402 1,592,077 -0.15(-1.62%)
Apr 09, 2012 9.461 9.570 9.443 9.557 1,126,195 -0.00(-0.05%)
Apr 05, 2012 9.552 9.579 9.484 9.561 1,720,879 +0.00(+0.05%)
Apr 04, 2012 9.525 9.598 9.516 9.557 2,557,736 -0.04(-0.43%)
Apr 03, 2012 9.416 9.693 9.411 9.598 2,612,094 +0.20(+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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.