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 )

23.54 -0.23 (-0.99%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 20, 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 (%)
Oct 31, 2005 3.717 3.765 3.688 3.740 1,654,275 +0.04(+1.03%)
Oct 28, 2005 3.586 3.706 3.586 3.701 1,191,997 +0.13(+3.53%)
Oct 27, 2005 3.618 3.618 3.535 3.575 950,673 -0.05(-1.41%)
Oct 26, 2005 3.703 3.717 3.620 3.626 1,130,360 -0.08(-2.14%)
Oct 25, 2005 3.740 3.740 3.571 3.705 1,442,202 -0.03(-0.75%)
Oct 24, 2005 3.682 3.733 3.672 3.733 1,232,740 +0.06(+1.74%)
Oct 21, 2005 3.561 3.731 3.553 3.669 1,761,879 +0.12(+3.42%)
Oct 20, 2005 3.612 3.637 3.533 3.548 842,547 -0.06(-1.66%)
Oct 19, 2005 3.510 3.612 3.466 3.608 2,136,402 +0.09(+2.61%)
Oct 18, 2005 3.502 3.535 3.464 3.516 1,374,297 +0.01(+0.40%)
Oct 17, 2005 3.561 3.568 3.440 3.502 1,240,053 -0.04(-1.26%)
Oct 14, 2005 3.446 3.552 3.434 3.547 1,002,385 +0.10(+2.93%)
Oct 13, 2005 3.478 3.498 3.368 3.446 1,198,265 -0.05(-1.50%)
Oct 12, 2005 3.447 3.539 3.447 3.498 1,876,795 +0.01(+0.29%)
Oct 11, 2005 3.491 3.574 3.479 3.488 2,470,182 -0.01(-0.26%)
Oct 10, 2005 3.503 3.520 3.455 3.497 1,425,487 -0.01(-0.18%)
Oct 07, 2005 3.478 3.512 3.459 3.503 936,047 +0.04(+1.07%)
Oct 06, 2005 3.420 3.493 3.387 3.466 1,536,747 +0.08(+2.26%)
Oct 05, 2005 3.452 3.464 3.390 3.390 1,219,682 -0.08(-2.28%)
Oct 04, 2005 3.479 3.526 3.469 3.469 973,133 -0.01(-0.26%)
Oct 03, 2005 3.493 3.539 3.449 3.478 998,206 -0.00(-0.11%)
Sep 30, 2005 5.035 3.484 3.353 3.482 3,571,814 +0.13(+3.88%)
Sep 29, 2005 3.292 3.353 3.223 3.352 1,619,800 +0.07(+2.18%)
Sep 28, 2005 3.272 3.312 3.206 3.280 1,000,818 +0.03(+0.78%)
Sep 27, 2005 3.216 3.285 3.186 3.255 954,329 +0.03(+0.87%)
Sep 26, 2005 3.229 3.269 3.189 3.226 1,295,422 +0.02(+0.72%)
Sep 23, 2005 3.203 3.280 3.133 3.203 1,280,274 +0.06(+1.91%)
Sep 22, 2005 3.133 3.161 3.092 3.143 1,466,230 +0.03(+0.98%)
Sep 21, 2005 3.223 3.223 3.089 3.113 1,331,464 -0.13(-4.01%)
Sep 20, 2005 3.315 3.321 3.235 3.243 789,267 -0.06(-1.78%)
Sep 19, 2005 3.316 3.337 3.292 3.302 506,155 -0.02(-0.69%)
Sep 16, 2005 3.325 3.360 3.304 3.325 1,955,670 +0.02(+0.58%)
Sep 15, 2005 3.297 3.343 3.284 3.306 566,747 +0.01(+0.27%)
Sep 14, 2005 3.358 3.369 3.269 3.297 920,376 -0.05(-1.45%)
Sep 13, 2005 3.369 3.386 3.334 3.345 559,434 -0.04(-1.24%)
Sep 12, 2005 3.409 3.433 3.383 3.387 538,540 -0.01(-0.41%)
Sep 09, 2005 3.373 3.401 3.359 3.401 543,241 +0.03(+0.87%)
Sep 08, 2005 3.372 3.419 3.327 3.372 908,362 +0.00(+0.00%)
Sep 07, 2005 3.363 3.375 3.334 3.372 1,563,909 +0.03(+0.84%)
Sep 06, 2005 3.352 3.352 3.207 3.344 2,613,828 -0.03(-0.76%)
Sep 02, 2005 3.446 3.451 3.369 3.369 862,396 -0.06(-1.64%)
Sep 01, 2005 3.477 3.500 3.414 3.426 904,184 -0.05(-1.43%)
Aug 31, 2005 3.414 3.493 3.352 3.475 2,317,657 +0.05(+1.57%)
Aug 30, 2005 3.412 3.434 3.363 3.422 847,248 +0.01(+0.22%)
Aug 29, 2005 3.367 3.442 3.362 3.414 774,119 +0.06(+1.79%)
Aug 26, 2005 3.433 3.436 3.354 3.354 874,932 -0.07(-2.01%)
Aug 25, 2005 3.424 3.449 3.389 3.423 805,460 +0.00(+0.07%)
Aug 24, 2005 3.489 3.506 3.418 3.420 861,351 -0.07(-1.98%)
Aug 23, 2005 3.510 3.537 3.447 3.489 1,140,807 -0.02(-0.58%)
Aug 22, 2005 3.446 3.556 3.446 3.510 1,920,672 +0.07(+1.93%)
Aug 19, 2005 3.477 3.487 3.427 3.443 1,988,578 -0.04(-1.17%)
Aug 18, 2005 3.186 3.634 3.186 3.484 6,220,640 +0.33(+10.62%)
Aug 17, 2005 3.165 3.182 3.117 3.150 760,538 -0.01(-0.24%)
Aug 16, 2005 3.197 3.197 3.136 3.158 954,329 -0.05(-1.51%)
Aug 15, 2005 3.218 3.229 3.172 3.206 634,130 -0.02(-0.51%)
Aug 12, 2005 3.210 3.246 3.165 3.223 644,054 -0.00(-0.04%)
Aug 11, 2005 3.234 3.260 3.210 3.224 643,010 -0.01(-0.35%)
Aug 10, 2005 3.168 3.251 3.168 3.235 1,121,480 +0.08(+2.59%)
Aug 09, 2005 3.152 3.189 3.132 3.154 824,787 +0.02(+0.57%)
Aug 08, 2005 3.114 3.169 3.113 3.136 1,209,757 +0.04(+1.19%)
Aug 05, 2005 3.182 3.182 3.082 3.099 1,726,881 -0.07(-2.33%)
Aug 04, 2005 3.261 3.272 3.101 3.173 1,370,118 -0.10(-2.93%)
Aug 03, 2005 3.272 3.279 3.243 3.269 821,130 -0.01(-0.31%)
Aug 02, 2005 3.260 3.286 3.256 3.279 1,305,347 +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.
 
 
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.