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 (%)
Jan 30, 2004 1.369 1.382 1.354 1.355 510,835 -0.02(-1.35%)
Jan 29, 2004 1.367 1.381 1.358 1.374 595,579 +0.01(+0.91%)
Jan 28, 2004 1.406 1.410 1.355 1.361 967,024 -0.04(-2.88%)
Jan 27, 2004 1.430 1.432 1.402 1.402 902,872 -0.03(-2.00%)
Jan 26, 2004 1.442 1.442 1.416 1.430 700,914 -0.01(-0.82%)
Jan 23, 2004 1.395 1.442 1.392 1.442 856,936 +0.04(+2.88%)
Jan 22, 2004 1.386 1.409 1.384 1.402 717,546 +0.02(+1.75%)
Jan 21, 2004 1.369 1.387 1.353 1.378 1,582,403 +0.01(+0.61%)
Jan 20, 2004 1.386 1.386 1.358 1.369 1,985,527 -0.01(-0.81%)
Jan 16, 2004 1.395 1.395 1.378 1.380 655,770 -0.00(-0.28%)
Jan 15, 2004 1.417 1.417 1.380 1.384 788,033 -0.04(-2.68%)
Jan 14, 2004 1.398 1.423 1.398 1.423 559,939 +0.02(+1.77%)
Jan 13, 2004 1.414 1.414 1.389 1.398 854,561 -0.02(-1.07%)
Jan 12, 2004 1.386 1.414 1.380 1.413 738,137 +0.03(+2.36%)
Jan 09, 2004 1.417 1.425 1.375 1.380 1,463,604 -0.04(-3.00%)
Jan 08, 2004 1.423 1.432 1.420 1.423 1,020,879 -0.00(-0.16%)
Jan 07, 2004 1.406 1.423 1.406 1.425 1,723,377 -0.01(-0.39%)
Jan 06, 2004 1.446 1.447 1.431 1.431 887,824 -0.02(-1.20%)
Jan 05, 2004 1.453 1.462 1.446 1.448 1,009,791 +0.00(+0.00%)
Jan 02, 2004 1.453 1.473 1.446 1.448 449,852 +0.00(+0.04%)
Dec 31, 2003 1.487 1.492 1.447 1.448 1,146,014 -0.04(-3.01%)
Dec 30, 2003 1.494 1.510 1.486 1.493 585,283 -0.00(-0.26%)
Dec 29, 2003 1.473 1.502 1.470 1.497 1,189,574 +0.02(+1.60%)
Dec 26, 2003 1.487 1.487 1.465 1.473 569,443 -0.01(-0.76%)
Dec 24, 2003 1.501 1.502 1.484 1.484 406,292 -0.02(-1.09%)
Dec 23, 2003 1.505 1.511 1.480 1.501 1,107,206 +0.01(+0.56%)
Dec 22, 2003 1.492 1.506 1.487 1.492 968,608 +0.00(+0.04%)
Dec 19, 2003 1.485 1.507 1.470 1.492 960,688 +0.01(+0.45%)
Dec 18, 2003 1.485 1.494 1.469 1.485 866,440 +0.00(+0.04%)
Dec 17, 2003 1.492 1.494 1.482 1.484 855,353 -0.01(-0.97%)
Dec 16, 2003 1.493 1.502 1.492 1.499 891,784 +0.01(+0.45%)
Dec 15, 2003 1.520 1.520 1.492 1.492 1,804,953 -0.03(-1.81%)
Dec 12, 2003 1.506 1.520 1.503 1.520 811,001 +0.02(+1.12%)
Dec 11, 2003 1.473 1.503 1.473 1.503 849,017 +0.03(+1.83%)
Dec 10, 2003 1.483 1.484 1.476 1.476 2,039,383 -0.01(-0.49%)
Dec 09, 2003 1.493 1.497 1.479 1.483 2,013,247 -0.01(-0.45%)
Dec 08, 2003 1.478 1.490 1.473 1.490 710,418 +0.02(+1.14%)
Dec 05, 2003 1.473 1.481 1.473 1.473 750,017 -0.01(-0.45%)
Dec 04, 2003 1.465 1.485 1.465 1.480 849,017 +0.01(+0.76%)
Dec 03, 2003 1.476 1.490 1.469 1.469 719,130 -0.01(-0.53%)
Dec 02, 2003 1.477 1.490 1.471 1.476 1,015,335 +0.01(+0.61%)
Dec 01, 2003 1.474 1.480 1.467 1.467 589,243 +0.00(+0.19%)
Nov 28, 2003 1.462 1.480 1.462 1.465 519,547 -0.00(-0.11%)
Nov 26, 2003 1.458 1.465 1.455 1.466 677,154 +0.01(+0.69%)
Nov 25, 2003 1.444 1.474 1.444 1.456 1,566,563 -0.00(-0.15%)
Nov 24, 2003 1.422 1.465 1.421 1.458 928,216 +0.04(+2.48%)
Nov 21, 2003 1.387 1.423 1.387 1.423 847,433 +0.04(+3.13%)
Nov 20, 2003 1.369 1.388 1.361 1.380 877,528 +0.01(+0.78%)
Nov 19, 2003 1.389 1.389 1.351 1.369 1,484,987 -0.03(-2.40%)
Nov 18, 2003 1.403 1.437 1.396 1.403 666,066 +0.00(+0.00%)
Nov 17, 2003 1.387 1.414 1.384 1.403 1,054,143 -0.01(-0.99%)
Nov 14, 2003 1.429 1.447 1.414 1.417 814,169 -0.01(-0.94%)
Nov 13, 2003 1.409 1.433 1.398 1.430 935,344 +0.03(+1.96%)
Nov 12, 2003 1.416 1.416 1.389 1.403 1,351,140 -0.01(-0.83%)
Nov 11, 2003 1.423 1.423 1.403 1.415 449,852 -0.00(-0.32%)
Nov 10, 2003 1.438 1.445 1.419 1.419 637,554 -0.03(-1.94%)
Nov 07, 2003 1.442 1.471 1.430 1.447 1,446,180 +0.01(+0.62%)
Nov 06, 2003 1.376 1.438 1.357 1.438 1,350,348 +0.07(+4.74%)
Nov 05, 2003 1.397 1.444 1.373 1.373 1,364,604 -0.05(-3.55%)
Nov 04, 2003 1.397 1.448 1.397 1.424 1,073,895 +0.04(+2.92%)
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.