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 )

28.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 9.387 9.387 9.138 9.173 819,675 -0.06(-0.67%)
Aug 30, 2007 9.062 9.422 9.062 9.236 1,059,525 +0.06(+0.68%)
Aug 29, 2007 8.920 9.231 8.916 9.173 1,599,750 +0.28(+3.20%)
Aug 28, 2007 8.982 9.004 8.849 8.889 1,350,675 -0.13(-1.48%)
Aug 27, 2007 9.133 9.142 8.991 9.022 1,013,400 -0.18(-1.93%)
Aug 24, 2007 9.093 9.240 9.000 9.200 892,125 +0.13(+1.42%)
Aug 23, 2007 9.249 9.267 9.009 9.071 854,100 -0.18(-1.92%)
Aug 22, 2007 9.178 9.267 9.120 9.249 1,011,375 +0.10(+1.07%)
Aug 21, 2007 9.142 9.249 9.027 9.151 1,083,600 +0.01(+0.10%)
Aug 20, 2007 9.022 9.200 9.022 9.142 951,750 +0.13(+1.43%)
Aug 17, 2007 9.427 9.427 8.973 9.013 1,631,700 -0.00(-0.05%)
Aug 16, 2007 9.067 9.178 8.293 9.018 1,920,825 +0.09(+1.00%)
Aug 15, 2007 8.978 9.311 8.889 8.929 977,175 +0.00(+0.00%)
Aug 14, 2007 9.267 9.280 8.880 8.929 944,325 -0.33(-3.55%)
Aug 13, 2007 9.156 9.431 9.044 9.258 1,464,750 +0.10(+1.12%)
Aug 10, 2007 8.480 9.427 8.391 9.156 2,321,100 +0.59(+6.90%)
Aug 09, 2007 9.053 8.969 8.133 8.564 2,535,525 -0.49(-5.40%)
Aug 08, 2007 9.516 9.684 8.391 9.053 1,742,175 -0.37(-3.92%)
Aug 07, 2007 9.387 9.564 9.196 9.422 1,102,950 +0.04(+0.38%)
Aug 06, 2007 9.191 9.404 8.951 9.387 851,175 +0.12(+1.29%)
Aug 03, 2007 9.316 9.391 9.244 9.267 1,037,925 -0.11(-1.18%)
Aug 02, 2007 9.200 9.418 9.169 9.378 870,075 +0.20(+2.13%)
Aug 01, 2007 9.084 9.289 8.902 9.182 962,775 +0.07(+0.78%)
Jul 31, 2007 9.187 9.253 9.062 9.111 1,566,450 +0.03(+0.34%)
Jul 30, 2007 8.929 9.151 8.844 9.080 1,085,850 +0.15(+1.64%)
Jul 27, 2007 9.160 9.231 8.916 8.933 1,181,475 -0.28(-2.99%)
Jul 26, 2007 9.333 9.520 9.133 9.209 1,574,325 -0.18(-1.89%)
Jul 25, 2007 9.467 9.587 9.276 9.387 885,600 -0.00(-0.05%)
Jul 24, 2007 9.733 9.764 9.267 9.391 1,057,500 -0.40(-4.04%)
Jul 23, 2007 9.840 9.898 9.724 9.787 670,950 -0.04(-0.45%)
Jul 20, 2007 10.19 10.19 9.742 9.831 1,084,500 -0.38(-3.74%)
Jul 19, 2007 9.867 10.23 9.844 10.21 740,025 +0.36(+3.61%)
Jul 18, 2007 9.933 9.982 9.800 9.858 681,975 -0.15(-1.47%)
Jul 17, 2007 10.02 10.36 9.991 10.00 779,625 -0.01(-0.09%)
Jul 16, 2007 10.11 10.15 9.933 10.01 772,200 -0.10(-1.01%)
Jul 13, 2007 10.00 10.12 9.938 10.12 589,275 +0.09(+0.89%)
Jul 12, 2007 9.929 10.03 9.822 10.03 829,350 +0.18(+1.81%)
Jul 11, 2007 9.769 9.893 9.769 9.849 606,600 +0.05(+0.54%)
Jul 10, 2007 9.898 9.951 9.738 9.796 1,007,775 -0.20(-1.96%)
Jul 09, 2007 9.982 10.06 9.933 9.991 869,850 +0.05(+0.54%)
Jul 06, 2007 10.01 10.12 9.898 9.938 758,025 -0.08(-0.75%)
Jul 05, 2007 10.07 10.12 9.942 10.01 754,200 +0.00(+0.00%)
Jul 03, 2007 9.818 10.18 9.791 10.01 1,003,500 +0.23(+2.32%)
Jul 02, 2007 9.947 10.00 9.556 9.787 1,273,050 -0.10(-0.99%)
Jun 29, 2007 9.926 10.09 9.881 9.884 1,129,950 -0.04(-0.42%)
Jun 28, 2007 9.867 10.02 9.822 9.926 741,600 +0.07(+0.72%)
Jun 27, 2007 9.719 9.864 9.707 9.855 918,000 +0.08(+0.79%)
Jun 26, 2007 9.852 9.852 9.763 9.778 717,750 -0.07(-0.69%)
Jun 25, 2007 9.799 9.864 9.686 9.846 944,550 -0.00(-0.03%)
Jun 22, 2007 9.896 9.896 9.733 9.849 897,750 -0.05(-0.48%)
Jun 21, 2007 9.899 10.05 9.813 9.896 598,950 -0.05(-0.54%)
Jun 20, 2007 10.12 10.13 9.941 9.950 733,950 -0.13(-1.32%)
Jun 19, 2007 10.02 10.08 9.908 10.08 531,000 +0.03(+0.29%)
Jun 18, 2007 10.07 10.15 9.982 10.05 674,100 +0.04(+0.41%)
Jun 15, 2007 10.05 10.15 9.997 10.01 954,000 +0.08(+0.81%)
Jun 14, 2007 9.840 9.973 9.819 9.932 913,950 +0.13(+1.30%)
Jun 13, 2007 9.807 9.864 9.754 9.804 607,950 +0.00(+0.00%)
Jun 12, 2007 9.881 9.956 9.719 9.804 684,000 -0.12(-1.22%)
Jun 11, 2007 9.994 10.01 9.896 9.926 726,975 -0.11(-1.12%)
Jun 08, 2007 9.988 10.09 9.920 10.04 604,575 +0.02(+0.18%)
Jun 07, 2007 10.08 10.13 9.988 10.02 724,050 -0.10(-0.97%)
Jun 06, 2007 10.13 10.20 10.07 10.12 723,600 -0.10(-1.01%)
Jun 05, 2007 10.35 10.41 10.21 10.22 665,325 -0.16(-1.57%)
Jun 04, 2007 10.43 10.47 10.34 10.39 955,350 -0.05(-0.51%)
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.