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 )

28.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.747 3.866 3.656 3.854 201,150 +0.11(+2.85%)
Dec 30, 2002 3.787 3.812 3.666 3.747 227,700 -0.04(-1.04%)
Dec 27, 2002 3.832 3.901 3.757 3.787 139,725 -0.03(-0.67%)
Dec 26, 2002 3.708 3.911 3.706 3.812 121,500 +0.11(+2.88%)
Dec 24, 2002 3.716 3.731 3.672 3.706 56,475 -0.03(-0.79%)
Dec 23, 2002 3.595 3.757 3.595 3.735 182,250 +0.12(+3.33%)
Dec 20, 2002 3.611 3.789 3.311 3.615 913,725 -0.14(-3.63%)
Dec 19, 2002 3.763 3.802 3.654 3.751 353,025 -0.05(-1.35%)
Dec 18, 2002 3.812 3.822 3.714 3.802 491,625 -0.05(-1.23%)
Dec 17, 2002 4.150 4.150 3.759 3.850 572,400 -0.30(-7.19%)
Dec 16, 2002 4.296 4.296 4.140 4.148 307,125 -0.15(-3.45%)
Dec 13, 2002 4.367 4.367 4.277 4.296 155,250 -0.02(-0.50%)
Dec 12, 2002 4.462 4.462 4.318 4.318 196,200 -0.14(-3.23%)
Dec 11, 2002 4.514 4.514 4.369 4.462 181,575 -0.03(-0.57%)
Dec 10, 2002 4.425 4.518 4.358 4.488 173,025 +0.03(+0.75%)
Dec 09, 2002 4.616 4.634 4.425 4.454 294,300 -0.17(-3.59%)
Dec 06, 2002 4.612 4.666 4.575 4.620 137,025 -0.00(-0.04%)
Dec 05, 2002 4.583 4.662 4.583 4.622 51,975 +0.01(+0.21%)
Dec 04, 2002 4.642 4.715 4.604 4.612 106,875 -0.03(-0.64%)
Dec 03, 2002 4.681 4.681 4.622 4.642 65,700 -0.02(-0.47%)
Dec 02, 2002 4.755 4.774 4.618 4.664 166,725 -0.09(-1.91%)
Nov 29, 2002 4.751 4.824 4.741 4.755 47,475 +0.03(+0.54%)
Nov 27, 2002 4.563 4.739 4.563 4.729 59,850 +0.12(+2.57%)
Nov 26, 2002 4.604 4.638 4.543 4.610 111,375 -0.04(-0.89%)
Nov 25, 2002 4.751 4.751 4.565 4.652 110,250 -0.06(-1.26%)
Nov 22, 2002 4.751 4.762 4.687 4.711 76,050 -0.06(-1.20%)
Nov 21, 2002 4.899 4.917 4.766 4.768 182,250 +0.07(+1.43%)
Nov 20, 2002 4.672 4.701 4.606 4.701 95,175 +0.04(+0.85%)
Nov 19, 2002 4.678 4.757 4.638 4.662 85,950 -0.04(-0.76%)
Nov 18, 2002 4.840 4.859 4.681 4.697 148,950 -0.14(-2.94%)
Nov 15, 2002 4.776 4.889 4.741 4.840 68,400 +0.06(+1.28%)
Nov 14, 2002 4.681 4.804 4.681 4.778 53,325 +0.07(+1.47%)
Nov 13, 2002 4.563 4.745 4.563 4.709 84,600 +0.11(+2.45%)
Nov 12, 2002 4.583 4.759 4.562 4.597 101,475 -0.01(-0.13%)
Nov 11, 2002 4.626 4.674 4.543 4.602 81,450 -0.06(-1.31%)
Nov 08, 2002 4.642 4.757 4.573 4.664 76,275 -0.05(-1.01%)
Nov 07, 2002 4.662 4.741 4.662 4.711 129,600 +0.02(+0.34%)
Nov 06, 2002 4.533 4.725 4.531 4.695 76,050 +0.12(+2.72%)
Nov 05, 2002 4.484 4.616 4.484 4.571 130,275 -0.05(-1.03%)
Nov 04, 2002 4.543 4.626 4.523 4.618 162,450 +0.03(+0.65%)
Nov 01, 2002 4.340 4.589 4.340 4.589 322,650 +0.20(+4.55%)
Oct 31, 2002 4.010 4.523 4.010 4.389 378,900 +0.32(+7.86%)
Oct 30, 2002 4.128 4.128 3.990 4.069 172,125 -0.01(-0.24%)
Oct 29, 2002 4.148 4.148 4.018 4.079 122,625 -0.01(-0.34%)
Oct 28, 2002 4.277 4.277 4.093 4.093 159,075 -0.14(-3.40%)
Oct 25, 2002 4.203 4.251 4.192 4.237 113,625 +0.03(+0.80%)
Oct 24, 2002 4.207 4.245 4.154 4.203 73,800 -0.01(-0.33%)
Oct 23, 2002 4.300 4.342 4.198 4.217 100,800 -0.09(-2.06%)
Oct 22, 2002 4.346 4.365 4.298 4.306 84,150 -0.04(-0.91%)
Oct 21, 2002 4.399 4.444 4.336 4.346 173,475 -0.07(-1.65%)
Oct 18, 2002 4.375 4.442 4.336 4.419 122,175 +0.08(+1.82%)
Oct 17, 2002 4.207 4.320 4.207 4.340 94,050 +0.17(+4.02%)
Oct 16, 2002 4.340 4.350 4.099 4.172 84,600 -0.15(-3.43%)
Oct 15, 2002 4.292 4.320 4.231 4.320 105,525 +0.08(+1.82%)
Oct 14, 2002 4.316 4.389 4.229 4.243 60,750 -0.14(-3.24%)
Oct 11, 2002 4.154 4.435 4.154 4.385 90,450 +0.26(+6.42%)
Oct 10, 2002 4.039 4.144 3.990 4.121 71,775 +0.05(+1.16%)
Oct 09, 2002 4.288 4.316 4.051 4.073 254,700 -0.22(-5.02%)
Oct 08, 2002 4.227 4.352 4.227 4.288 78,525 +0.05(+1.21%)
Oct 07, 2002 4.375 4.375 4.221 4.237 57,825 -0.17(-3.81%)
Oct 04, 2002 4.415 4.454 4.395 4.405 71,325 -0.09(-1.98%)
Oct 03, 2002 4.417 4.581 4.417 4.494 109,125 +0.06(+1.29%)
Oct 02, 2002 4.531 4.559 4.395 4.437 87,525 -0.09(-2.09%)
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.