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 )

23.77 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2003 0.9435 0.9496 0.9296 0.9367 1,116,652 -0.01(-0.64%)
Feb 27, 2003 0.9511 0.9511 0.9314 0.9428 868,376 -0.00(-0.28%)
Feb 26, 2003 0.9522 0.9549 0.9352 0.9454 537,734 -0.01(-0.71%)
Feb 25, 2003 0.9530 0.9560 0.9348 0.9522 1,402,581 -0.00(-0.08%)
Feb 24, 2003 0.9575 0.9662 0.9473 0.9530 936,623 -0.01(-1.02%)
Feb 21, 2003 0.9775 0.9775 0.9571 0.9628 1,507,304 -0.01(-1.16%)
Feb 20, 2003 0.9692 0.9779 0.9643 0.9741 380,061 +0.01(+0.59%)
Feb 19, 2003 0.9783 0.9783 0.9643 0.9685 757,770 -0.01(-0.93%)
Feb 18, 2003 0.9692 0.9900 0.9632 0.9775 1,391,991 +0.01(+0.54%)
Feb 14, 2003 0.9707 0.9726 0.9594 0.9722 870,730 +0.01(+0.82%)
Feb 13, 2003 0.9405 0.9722 0.9367 0.9643 1,542,604 +0.02(+2.53%)
Feb 12, 2003 0.9556 0.9628 0.9314 0.9405 2,773,393 -0.01(-1.39%)
Feb 11, 2003 0.9919 0.9919 0.9507 0.9537 5,586,793 -0.04(-3.81%)
Feb 10, 2003 0.9575 1.017 0.9496 0.9915 5,832,715 +0.03(+2.94%)
Feb 07, 2003 0.9299 0.9802 0.9254 0.9632 2,976,956 +0.04(+4.08%)
Feb 06, 2003 0.9141 0.9296 0.9103 0.9254 1,747,343 +0.01(+1.24%)
Feb 05, 2003 0.9160 0.9201 0.9069 0.9141 2,748,683 -0.01(-0.86%)
Feb 04, 2003 0.9027 0.9269 0.8956 0.9220 1,423,761 +0.02(+1.67%)
Feb 03, 2003 0.8933 0.9122 0.8805 0.9069 2,178,002 +0.02(+2.17%)
Jan 31, 2003 0.8744 0.9027 0.8619 0.8876 4,701,943 +0.01(+1.29%)
Jan 30, 2003 0.8782 0.9133 0.8348 0.8763 14,317,628 +0.23(+35.83%)
Jan 29, 2003 0.6497 0.6591 0.6425 0.6451 2,190,945 -0.00(-0.70%)
Jan 28, 2003 0.6482 0.6534 0.6440 0.6497 1,903,839 +0.00(+0.47%)
Jan 27, 2003 0.6293 0.6550 0.6232 0.6466 2,740,446 +0.02(+3.38%)
Jan 24, 2003 0.6485 0.6485 0.6130 0.6255 1,709,690 -0.02(-2.47%)
Jan 23, 2003 0.6602 0.6602 0.6342 0.6414 1,194,312 -0.00(-0.76%)
Jan 22, 2003 0.6780 0.6780 0.6463 0.6463 926,033 -0.02(-3.71%)
Jan 21, 2003 0.6799 0.6799 0.6712 0.6712 571,857 -0.00(-0.56%)
Jan 17, 2003 0.6874 0.6874 0.6731 0.6750 1,327,275 -0.00(-0.39%)
Jan 16, 2003 0.6761 0.6803 0.6689 0.6776 1,124,889 +0.01(+1.93%)
Jan 15, 2003 0.6742 0.6780 0.6383 0.6648 2,041,509 -0.02(-2.28%)
Jan 14, 2003 0.6886 0.6890 0.6788 0.6803 1,273,148 -0.01(-0.77%)
Jan 13, 2003 0.6931 0.6931 0.6833 0.6856 1,049,582 -0.00(-0.16%)
Jan 10, 2003 0.6969 0.6969 0.6818 0.6867 1,188,429 -0.01(-1.46%)
Jan 09, 2003 0.6950 0.7082 0.6897 0.6969 1,513,187 +0.01(+1.04%)
Jan 08, 2003 0.7101 0.7116 0.6893 0.6897 660,107 -0.02(-2.87%)
Jan 07, 2003 0.7158 0.7229 0.6931 0.7101 1,503,774 -0.01(-1.98%)
Jan 06, 2003 0.6988 0.7290 0.6988 0.7245 968,393 +0.04(+5.10%)
Jan 03, 2003 0.7044 0.7044 0.6610 0.6893 1,475,534 -0.01(-2.04%)
Jan 02, 2003 0.7403 0.7430 0.6893 0.7037 1,455,531 -0.03(-4.51%)
Dec 31, 2002 0.7165 0.7392 0.6992 0.7369 1,051,936 +0.02(+2.85%)
Dec 30, 2002 0.7241 0.7290 0.7010 0.7165 1,190,782 -0.01(-1.04%)
Dec 27, 2002 0.7328 0.7460 0.7184 0.7241 730,707 -0.00(-0.67%)
Dec 26, 2002 0.7090 0.7479 0.7086 0.7290 635,397 +0.02(+2.88%)
Dec 24, 2002 0.7105 0.7135 0.7022 0.7086 295,342 -0.01(-0.79%)
Dec 23, 2002 0.6874 0.7184 0.6874 0.7143 953,096 +0.02(+3.33%)
Dec 20, 2002 0.6905 0.7245 0.6331 0.6912 4,778,426 -0.03(-3.63%)
Dec 19, 2002 0.7196 0.7271 0.6988 0.7173 1,846,183 -0.01(-1.35%)
Dec 18, 2002 0.7290 0.7309 0.7101 0.7271 2,571,007 -0.01(-1.23%)
Dec 17, 2002 0.7936 0.7936 0.7188 0.7362 2,993,429 -0.06(-7.19%)
Dec 16, 2002 0.8215 0.8215 0.7917 0.7932 1,606,144 -0.03(-3.45%)
Dec 13, 2002 0.8351 0.8351 0.8178 0.8215 811,897 -0.00(-0.50%)
Dec 12, 2002 0.8533 0.8533 0.8257 0.8257 1,026,049 -0.03(-3.23%)
Dec 11, 2002 0.8631 0.8631 0.8355 0.8533 949,566 -0.00(-0.57%)
Dec 10, 2002 0.8461 0.8638 0.8332 0.8582 904,853 +0.01(+0.75%)
Dec 09, 2002 0.8827 0.8861 0.8461 0.8517 1,539,074 -0.03(-3.59%)
Dec 06, 2002 0.8820 0.8922 0.8748 0.8835 716,587 -0.00(-0.04%)
Dec 05, 2002 0.8763 0.8914 0.8763 0.8839 271,809 +0.00(+0.21%)
Dec 04, 2002 0.8876 0.9016 0.8805 0.8820 558,914 -0.01(-0.64%)
Dec 03, 2002 0.8952 0.8952 0.8839 0.8876 343,585 -0.00(-0.47%)
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.