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 )

23.75 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.677 3.725 3.649 3.700 1,672,162 +0.04(+1.03%)
Oct 28, 2005 3.548 3.667 3.548 3.662 1,204,886 +0.12(+3.53%)
Oct 27, 2005 3.580 3.580 3.498 3.537 960,952 -0.05(-1.41%)
Oct 26, 2005 3.663 3.677 3.581 3.587 1,142,582 -0.08(-2.14%)
Oct 25, 2005 3.700 3.700 3.533 3.665 1,457,796 -0.03(-0.75%)
Oct 24, 2005 3.643 3.693 3.633 3.693 1,246,069 +0.06(+1.74%)
Oct 21, 2005 3.523 3.691 3.515 3.630 1,780,929 +0.12(+3.42%)
Oct 20, 2005 3.573 3.599 3.495 3.510 851,657 -0.06(-1.66%)
Oct 19, 2005 3.472 3.573 3.429 3.569 2,159,502 +0.09(+2.61%)
Oct 18, 2005 3.465 3.498 3.427 3.479 1,389,156 +0.01(+0.40%)
Oct 17, 2005 3.523 3.530 3.403 3.465 1,253,461 -0.04(-1.26%)
Oct 14, 2005 3.409 3.514 3.398 3.509 1,013,223 +0.10(+2.93%)
Oct 13, 2005 3.441 3.461 3.332 3.409 1,211,222 -0.05(-1.50%)
Oct 12, 2005 3.410 3.501 3.410 3.461 1,897,088 +0.01(+0.29%)
Oct 11, 2005 3.453 3.535 3.442 3.451 2,496,891 -0.01(-0.26%)
Oct 10, 2005 3.466 3.482 3.418 3.460 1,440,900 -0.01(-0.18%)
Oct 07, 2005 3.441 3.475 3.422 3.466 946,168 +0.04(+1.07%)
Oct 06, 2005 3.384 3.456 3.351 3.429 1,553,363 +0.08(+2.26%)
Oct 05, 2005 3.415 3.427 3.354 3.354 1,232,869 -0.08(-2.28%)
Oct 04, 2005 3.442 3.489 3.432 3.432 983,655 -0.01(-0.26%)
Oct 03, 2005 3.456 3.501 3.412 3.441 1,008,999 -0.00(-0.11%)
Sep 30, 2005 4.981 3.447 3.317 3.444 3,610,434 +0.13(+3.88%)
Sep 29, 2005 3.256 3.317 3.188 3.316 1,637,314 +0.07(+2.18%)
Sep 28, 2005 3.237 3.277 3.172 3.245 1,011,639 +0.03(+0.78%)
Sep 27, 2005 3.182 3.250 3.152 3.220 964,648 +0.03(+0.87%)
Sep 26, 2005 3.194 3.234 3.155 3.192 1,309,429 +0.02(+0.72%)
Sep 23, 2005 3.169 3.245 3.100 3.169 1,294,117 +0.06(+1.91%)
Sep 22, 2005 3.100 3.128 3.059 3.110 1,482,083 +0.03(+0.98%)
Sep 21, 2005 3.188 3.188 3.056 3.080 1,345,861 -0.13(-4.01%)
Sep 20, 2005 3.279 3.285 3.201 3.208 797,801 -0.06(-1.78%)
Sep 19, 2005 3.280 3.302 3.256 3.266 511,627 -0.02(-0.69%)
Sep 16, 2005 3.289 3.325 3.269 3.289 1,976,815 +0.02(+0.58%)
Sep 15, 2005 3.261 3.307 3.249 3.270 572,875 +0.01(+0.27%)
Sep 14, 2005 3.322 3.333 3.234 3.261 930,328 -0.05(-1.45%)
Sep 13, 2005 3.333 3.350 3.298 3.309 565,483 -0.04(-1.24%)
Sep 12, 2005 3.373 3.396 3.347 3.351 544,363 -0.01(-0.41%)
Sep 09, 2005 3.337 3.365 3.323 3.365 549,115 +0.03(+0.87%)
Sep 08, 2005 3.336 3.383 3.292 3.336 918,184 +0.00(+0.00%)
Sep 07, 2005 3.327 3.338 3.298 3.336 1,580,819 +0.03(+0.84%)
Sep 06, 2005 3.316 3.316 3.173 3.308 2,642,090 -0.03(-0.76%)
Sep 02, 2005 3.409 3.414 3.333 3.333 871,720 -0.06(-1.64%)
Sep 01, 2005 3.439 3.462 3.378 3.389 913,960 -0.05(-1.43%)
Aug 31, 2005 3.378 3.456 3.316 3.438 2,342,716 +0.05(+1.57%)
Aug 30, 2005 3.375 3.398 3.327 3.385 856,409 +0.01(+0.22%)
Aug 29, 2005 3.331 3.405 3.326 3.378 782,489 +0.06(+1.79%)
Aug 26, 2005 3.396 3.399 3.318 3.318 884,392 -0.07(-2.01%)
Aug 25, 2005 3.388 3.412 3.352 3.386 814,169 +0.00(+0.07%)
Aug 24, 2005 3.452 3.468 3.381 3.384 870,664 -0.07(-1.98%)
Aug 23, 2005 3.472 3.499 3.410 3.452 1,153,142 -0.02(-0.58%)
Aug 22, 2005 3.409 3.518 3.409 3.472 1,941,440 +0.07(+1.93%)
Aug 19, 2005 3.439 3.450 3.390 3.407 2,010,079 -0.04(-1.17%)
Aug 18, 2005 3.152 3.595 3.152 3.447 6,287,900 +0.33(+10.62%)
Aug 17, 2005 3.131 3.148 3.083 3.116 768,761 -0.01(-0.24%)
Aug 16, 2005 3.163 3.163 3.102 3.124 964,648 -0.05(-1.51%)
Aug 15, 2005 3.183 3.194 3.138 3.172 640,986 -0.02(-0.51%)
Aug 12, 2005 3.176 3.211 3.131 3.188 651,018 -0.00(-0.04%)
Aug 11, 2005 3.200 3.225 3.176 3.189 649,962 -0.01(-0.35%)
Aug 10, 2005 3.134 3.216 3.134 3.201 1,133,606 +0.08(+2.59%)
Aug 09, 2005 3.119 3.155 3.099 3.120 833,705 +0.02(+0.57%)
Aug 08, 2005 3.081 3.135 3.080 3.102 1,222,838 +0.04(+1.19%)
Aug 05, 2005 3.148 3.148 3.049 3.066 1,745,553 -0.07(-2.33%)
Aug 04, 2005 3.226 3.237 3.068 3.139 1,384,932 -0.09(-2.93%)
Aug 03, 2005 3.237 3.244 3.208 3.234 830,009 -0.01(-0.31%)
Aug 02, 2005 3.225 3.251 3.221 3.244 1,319,461 +0.02(+0.71%)
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.