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 )

23.44 -0.33 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2006 3.489 3.490 3.439 3.461 1,039,123 -0.01(-0.37%)
Aug 30, 2006 3.453 3.489 3.422 3.474 1,194,443 +0.03(+0.93%)
Aug 29, 2006 3.397 3.446 3.382 3.442 752,018 +0.05(+1.50%)
Aug 28, 2006 3.385 3.418 3.360 3.391 844,582 +0.01(+0.19%)
Aug 25, 2006 3.364 3.397 3.362 3.385 819,480 +0.00(+0.08%)
Aug 24, 2006 3.410 3.416 3.350 3.382 1,135,871 -0.03(-0.93%)
Aug 23, 2006 3.448 3.457 3.365 3.414 1,525,477 -0.03(-0.74%)
Aug 22, 2006 3.397 3.460 3.393 3.439 2,966,235 +0.03(+0.86%)
Aug 21, 2006 3.429 3.455 3.378 3.410 2,108,579 -0.04(-1.22%)
Aug 18, 2006 3.455 3.485 3.406 3.452 1,884,228 +0.01(+0.33%)
Aug 17, 2006 3.595 3.609 3.405 3.441 4,127,208 -0.21(-5.83%)
Aug 16, 2006 3.647 3.661 3.622 3.654 628,599 +0.03(+0.95%)
Aug 15, 2006 3.605 3.629 3.568 3.619 655,793 +0.06(+1.61%)
Aug 14, 2006 3.589 3.627 3.546 3.562 720,640 -0.00(-0.04%)
Aug 11, 2006 3.595 3.596 3.536 3.563 465,435 -0.05(-1.48%)
Aug 10, 2006 3.510 3.631 3.494 3.617 852,426 +0.08(+2.12%)
Aug 09, 2006 3.592 3.617 3.538 3.541 743,650 -0.02(-0.54%)
Aug 08, 2006 3.572 3.615 3.534 3.560 847,719 -0.01(-0.25%)
Aug 07, 2006 3.582 3.591 3.530 3.569 660,499 -0.04(-1.09%)
Aug 04, 2006 3.671 3.679 3.569 3.609 814,773 -0.03(-0.77%)
Aug 03, 2006 3.617 3.673 3.591 3.637 737,898 -0.01(-0.31%)
Aug 02, 2006 3.633 3.677 3.629 3.648 768,752 +0.04(+1.10%)
Aug 01, 2006 3.608 3.629 3.550 3.609 781,303 -0.02(-0.60%)
Jul 31, 2006 3.614 3.640 3.577 3.631 986,827 -0.01(-0.21%)
Jul 28, 2006 3.573 3.648 3.567 3.638 761,431 +0.07(+2.04%)
Jul 27, 2006 3.633 3.655 3.560 3.566 670,959 -0.05(-1.34%)
Jul 26, 2006 3.670 3.678 3.596 3.614 625,461 -0.06(-1.53%)
Jul 25, 2006 3.647 3.703 3.613 3.670 1,012,975 +0.03(+0.91%)
Jul 24, 2006 3.609 3.648 3.589 3.637 1,148,422 +0.03(+0.78%)
Jul 21, 2006 3.637 3.664 3.585 3.609 1,770,223 -0.03(-0.77%)
Jul 20, 2006 3.684 3.705 3.615 3.637 1,598,169 -0.03(-0.83%)
Jul 19, 2006 3.563 3.697 3.576 3.668 2,879,946 +0.10(+2.93%)
Jul 18, 2006 3.525 3.590 3.490 3.563 1,596,077 +0.04(+1.01%)
Jul 17, 2006 3.525 3.554 3.461 3.527 1,029,187 -0.01(-0.29%)
Jul 14, 2006 3.572 3.610 3.531 3.538 1,609,151 -0.03(-0.89%)
Jul 13, 2006 3.569 3.592 3.517 3.569 2,073,540 -0.01(-0.28%)
Jul 12, 2006 3.596 3.619 3.552 3.580 1,594,508 -0.03(-0.85%)
Jul 11, 2006 3.527 3.619 3.518 3.610 1,458,015 +0.07(+1.98%)
Jul 10, 2006 3.532 3.601 3.522 3.540 1,143,192 +0.02(+0.58%)
Jul 07, 2006 3.576 3.592 3.510 3.520 2,274,357 -0.08(-2.27%)
Jul 06, 2006 3.661 3.684 3.585 3.601 915,181 +0.00(+0.11%)
Jul 05, 2006 3.646 3.655 3.587 3.597 1,118,613 -0.08(-2.18%)
Jul 03, 2006 3.646 3.710 3.646 3.678 1,032,848 +0.03(+0.73%)
Jun 30, 2006 3.608 3.660 3.581 3.651 2,571,922 +0.07(+1.89%)
Jun 29, 2006 3.529 3.594 3.508 3.583 2,633,109 +0.09(+2.48%)
Jun 28, 2006 3.502 3.518 3.456 3.497 2,452,164 +0.00(+0.07%)
Jun 27, 2006 3.585 3.603 3.450 3.494 2,017,583 -0.07(-1.90%)
Jun 26, 2006 3.531 3.580 3.515 3.562 1,740,414 +0.04(+1.09%)
Jun 23, 2006 3.499 3.531 3.489 3.524 1,773,884 +0.01(+0.14%)
Jun 22, 2006 3.564 3.596 3.507 3.518 3,266,937 -0.07(-1.99%)
Jun 21, 2006 3.578 3.605 3.571 3.590 2,321,947 +0.01(+0.21%)
Jun 20, 2006 3.563 3.631 3.558 3.582 1,903,055 +0.01(+0.25%)
Jun 19, 2006 3.669 3.678 3.554 3.573 1,563,653 -0.10(-2.71%)
Jun 16, 2006 3.683 3.701 3.603 3.673 4,403,332 -0.02(-0.52%)
Jun 15, 2006 3.571 3.706 3.571 3.692 1,634,253 +0.15(+4.25%)
Jun 14, 2006 3.595 3.624 3.502 3.541 3,298,315 -0.08(-2.32%)
Jun 13, 2006 3.731 3.786 3.624 3.626 2,285,862 -0.11(-2.84%)
Jun 12, 2006 3.805 3.807 3.713 3.731 1,837,685 -0.08(-2.14%)
Jun 09, 2006 3.844 3.887 3.791 3.813 943,421 -0.04(-0.93%)
Jun 08, 2006 3.845 3.877 3.742 3.849 1,990,389 -0.03(-0.72%)
Jun 07, 2006 3.761 3.985 3.748 3.877 4,096,877 +0.14(+3.61%)
Jun 06, 2006 3.753 3.781 3.675 3.742 1,284,915 -0.01(-0.17%)
Jun 05, 2006 3.781 3.824 3.736 3.748 1,737,799 -0.03(-0.88%)
Jun 02, 2006 3.722 3.794 3.642 3.781 2,213,171 +0.07(+1.78%)
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.