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 (%)
Jul 29, 2005 3.172 3.222 3.172 3.177 611,608 -0.01(-0.36%)
Jul 28, 2005 3.157 3.195 3.148 3.188 601,036 +0.03(+0.96%)
Jul 27, 2005 3.138 3.174 3.105 3.158 839,970 +0.02(+0.68%)
Jul 26, 2005 3.130 3.160 3.106 3.136 566,147 +0.02(+0.73%)
Jul 25, 2005 3.130 3.147 3.095 3.114 754,334 -0.02(-0.52%)
Jul 22, 2005 3.134 3.143 3.090 3.130 1,186,213 +0.02(+0.49%)
Jul 21, 2005 3.171 3.177 3.100 3.115 742,176 -0.06(-1.87%)
Jul 20, 2005 3.136 3.183 3.128 3.174 479,983 +0.02(+0.56%)
Jul 19, 2005 3.119 3.157 3.107 3.157 918,205 +0.05(+1.58%)
Jul 18, 2005 3.113 3.123 3.071 3.107 912,390 -0.01(-0.20%)
Jul 15, 2005 3.119 3.163 3.078 3.114 824,640 -0.02(-0.72%)
Jul 14, 2005 3.189 3.196 3.091 3.136 853,185 -0.00(-0.12%)
Jul 13, 2005 3.136 3.160 3.124 3.140 1,337,926 +0.00(+0.12%)
Jul 12, 2005 3.113 3.171 3.113 3.136 878,559 +0.03(+0.81%)
Jul 11, 2005 3.115 3.163 3.092 3.111 1,253,347 +0.01(+0.45%)
Jul 08, 2005 3.036 3.104 3.014 3.097 1,030,271 +0.06(+2.08%)
Jul 07, 2005 2.964 3.042 2.956 3.034 1,038,729 -0.00(-0.08%)
Jul 06, 2005 3.039 3.056 3.013 3.037 1,668,311 -0.02(-0.54%)
Jul 05, 2005 3.013 3.058 2.983 3.053 1,254,933 -1.45(-32.15%)
Jul 01, 2005 4.470 4.509 4.446 4.500 4,024,879 +0.04(+0.90%)
Jun 30, 2005 4.468 4.485 4.452 4.459 6,744,607 +0.00(+0.08%)
Jun 29, 2005 4.446 4.475 4.442 4.456 7,401,147 +0.00(+0.03%)
Jun 28, 2005 4.408 4.488 4.408 4.454 5,830,366 +0.06(+1.38%)
Jun 27, 2005 4.365 4.425 4.357 4.394 6,518,624 +0.03(+0.58%)
Jun 24, 2005 4.354 4.393 4.354 4.369 10,655,306 +0.02(+0.43%)
Jun 23, 2005 4.338 4.386 4.319 4.350 6,423,473 +0.00(+0.06%)
Jun 22, 2005 4.351 4.383 4.326 4.347 6,359,246 +0.02(+0.44%)
Jun 21, 2005 4.298 4.338 4.293 4.328 2,659,465 +0.04(+0.85%)
Jun 20, 2005 4.263 4.312 4.240 4.292 4,984,317 +0.01(+0.24%)
Jun 17, 2005 4.364 4.406 4.282 4.282 18,512,384 -0.06(-1.28%)
Jun 16, 2005 4.255 4.337 4.255 4.337 5,228,537 +0.08(+1.93%)
Jun 15, 2005 4.250 4.268 4.219 4.255 9,242,316 +0.01(+0.12%)
Jun 14, 2005 4.248 4.285 4.241 4.250 13,237,857 -0.01(-0.24%)
Jun 13, 2005 4.248 4.288 4.234 4.260 5,780,412 +0.01(+0.12%)
Jun 10, 2005 4.230 4.269 4.220 4.255 7,724,660 +0.02(+0.51%)
Jun 09, 2005 4.206 4.282 4.190 4.234 8,757,047 +0.05(+1.21%)
Jun 08, 2005 4.251 4.268 4.176 4.183 9,520,632 -0.06(-1.40%)
Jun 07, 2005 4.200 4.280 4.179 4.243 10,740,941 +0.05(+1.17%)
Jun 06, 2005 4.187 4.212 4.168 4.193 6,477,392 +0.00(+0.00%)
Jun 03, 2005 4.187 4.301 4.183 4.193 8,799,865 -0.02(-0.39%)
Jun 02, 2005 4.186 4.254 4.172 4.210 6,808,041 +0.01(+0.15%)
Jun 01, 2005 4.099 4.221 4.099 4.203 10,309,591 +0.09(+2.08%)
May 31, 2005 4.092 4.154 4.045 4.118 12,267,319 +0.04(+0.93%)
May 27, 2005 4.231 4.285 4.052 4.080 14,755,513 -0.17(-3.98%)
May 26, 2005 4.187 4.401 4.181 4.249 26,428,932 +0.22(+5.38%)
May 25, 2005 4.080 4.086 3.988 4.032 6,204,626 -0.03(-0.84%)
May 24, 2005 4.023 4.087 3.997 4.066 4,903,439 +0.03(+0.69%)
May 23, 2005 4.023 4.079 4.004 4.038 6,911,121 -0.01(-0.16%)
May 20, 2005 4.023 4.045 3.971 4.045 5,549,671 -0.00(-0.03%)
May 19, 2005 3.947 4.051 3.934 4.046 9,569,793 +0.08(+2.00%)
May 18, 2005 3.843 3.970 3.836 3.966 9,563,450 +0.13(+3.45%)
May 17, 2005 3.834 3.845 3.815 3.834 8,179,005 -0.01(-0.33%)
May 16, 2005 3.826 3.860 3.818 3.847 4,698,864 +0.01(+0.23%)
May 13, 2005 3.853 3.896 3.826 3.838 4,489,532 -0.02(-0.56%)
May 12, 2005 3.884 3.907 3.849 3.859 6,879,404 -0.04(-0.97%)
May 11, 2005 3.863 3.910 3.809 3.897 5,330,824 +0.03(+0.88%)
May 10, 2005 3.844 3.901 3.826 3.863 6,116,611 -0.01(-0.33%)
May 09, 2005 3.789 3.889 3.763 3.876 8,061,653 +0.07(+1.72%)
May 06, 2005 3.815 3.857 3.775 3.810 3,956,688 +0.03(+0.70%)
May 05, 2005 3.765 3.821 3.765 3.783 6,261,716 +0.01(+0.23%)
May 04, 2005 3.699 3.776 3.699 3.775 3,461,904 +0.09(+2.39%)
May 03, 2005 3.683 3.744 3.676 3.686 4,165,227 -0.01(-0.20%)
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.