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 (%)
Jul 29, 2005 3.210 3.261 3.210 3.215 604,356 -0.01(-0.36%)
Jul 28, 2005 3.195 3.233 3.186 3.226 593,909 +0.03(+0.96%)
Jul 27, 2005 3.175 3.212 3.142 3.196 830,010 +0.02(+0.68%)
Jul 26, 2005 3.168 3.198 3.143 3.174 559,434 +0.02(+0.73%)
Jul 25, 2005 3.168 3.184 3.132 3.151 745,390 -0.02(-0.52%)
Jul 22, 2005 3.172 3.181 3.127 3.168 1,172,148 +0.02(+0.49%)
Jul 21, 2005 3.209 3.215 3.137 3.152 733,376 -0.06(-1.87%)
Jul 20, 2005 3.174 3.221 3.165 3.212 474,291 +0.02(+0.56%)
Jul 19, 2005 3.156 3.195 3.145 3.195 907,318 +0.05(+1.58%)
Jul 18, 2005 3.150 3.160 3.108 3.145 901,572 -0.01(-0.20%)
Jul 15, 2005 3.156 3.201 3.115 3.151 814,862 -0.02(-0.72%)
Jul 14, 2005 3.228 3.234 3.128 3.174 843,069 -0.00(-0.12%)
Jul 13, 2005 3.174 3.198 3.161 3.178 1,322,062 +0.00(+0.12%)
Jul 12, 2005 3.150 3.209 3.150 3.174 868,142 +0.03(+0.81%)
Jul 11, 2005 3.152 3.201 3.129 3.149 1,238,486 +0.01(+0.45%)
Jul 08, 2005 3.072 3.141 3.050 3.135 1,018,055 +0.06(+2.08%)
Jul 07, 2005 2.999 3.078 2.992 3.071 1,026,413 -0.00(-0.08%)
Jul 06, 2005 3.076 3.092 3.049 3.073 1,648,529 -0.02(-0.54%)
Jul 05, 2005 3.049 3.095 3.018 3.090 1,240,053 -1.46(-32.15%)
Jul 01, 2005 4.523 4.563 4.499 4.554 3,977,156 +0.04(+0.90%)
Jun 30, 2005 4.522 4.538 4.505 4.513 6,664,636 +0.00(+0.08%)
Jun 29, 2005 4.499 4.528 4.495 4.509 7,313,392 +0.00(+0.03%)
Jun 28, 2005 4.461 4.542 4.461 4.508 5,761,235 +0.06(+1.38%)
Jun 27, 2005 4.417 4.479 4.410 4.447 6,441,332 +0.03(+0.58%)
Jun 24, 2005 4.406 4.445 4.406 4.421 10,528,965 +0.02(+0.43%)
Jun 23, 2005 4.390 4.439 4.371 4.402 6,347,309 +0.00(+0.06%)
Jun 22, 2005 4.403 4.435 4.378 4.399 6,283,844 +0.02(+0.44%)
Jun 21, 2005 4.350 4.390 4.344 4.380 2,627,932 +0.04(+0.85%)
Jun 20, 2005 4.314 4.364 4.291 4.343 4,925,217 +0.01(+0.24%)
Jun 17, 2005 4.416 4.459 4.333 4.333 18,292,882 -0.06(-1.28%)
Jun 16, 2005 4.306 4.389 4.306 4.389 5,166,542 +0.08(+1.93%)
Jun 15, 2005 4.301 4.319 4.269 4.306 9,132,729 +0.01(+0.12%)
Jun 14, 2005 4.299 4.337 4.292 4.301 13,080,895 -0.01(-0.24%)
Jun 13, 2005 4.299 4.339 4.285 4.311 5,711,873 +0.01(+0.12%)
Jun 10, 2005 4.281 4.320 4.270 4.306 7,633,069 +0.02(+0.51%)
Jun 09, 2005 4.256 4.333 4.240 4.285 8,653,214 +0.05(+1.21%)
Jun 08, 2005 4.302 4.319 4.226 4.233 9,407,745 -0.06(-1.40%)
Jun 07, 2005 4.250 4.332 4.230 4.293 10,613,585 +0.05(+1.17%)
Jun 06, 2005 4.237 4.263 4.218 4.244 6,400,589 +0.00(+0.00%)
Jun 03, 2005 4.237 4.352 4.233 4.244 8,695,524 -0.02(-0.39%)
Jun 02, 2005 4.236 4.305 4.222 4.260 6,727,317 +0.01(+0.15%)
Jun 01, 2005 4.148 4.272 4.148 4.254 10,187,350 +0.09(+2.08%)
May 31, 2005 4.142 4.204 4.093 4.167 12,121,865 +0.04(+0.93%)
May 27, 2005 4.282 4.337 4.101 4.129 14,580,556 -0.17(-3.98%)
May 26, 2005 4.237 4.454 4.231 4.300 26,115,564 +0.22(+5.38%)
May 25, 2005 4.129 4.135 4.036 4.080 6,131,057 -0.03(-0.84%)
May 24, 2005 4.071 4.136 4.045 4.115 4,845,298 +0.03(+0.69%)
May 23, 2005 4.071 4.128 4.052 4.087 6,829,175 -0.01(-0.16%)
May 20, 2005 4.071 4.093 4.019 4.093 5,483,868 -0.00(-0.03%)
May 19, 2005 3.995 4.099 3.981 4.094 9,456,324 +0.08(+2.00%)
May 18, 2005 3.889 4.018 3.882 4.014 9,450,056 +0.13(+3.45%)
May 17, 2005 3.880 3.891 3.861 3.880 8,082,026 -0.01(-0.33%)
May 16, 2005 3.872 3.907 3.863 3.893 4,643,150 +0.01(+0.23%)
May 13, 2005 3.899 3.942 3.872 3.884 4,436,300 -0.02(-0.56%)
May 12, 2005 3.931 3.954 3.895 3.905 6,797,834 -0.04(-0.97%)
May 11, 2005 3.909 3.957 3.854 3.944 5,267,616 +0.03(+0.88%)
May 10, 2005 3.890 3.948 3.872 3.909 6,044,086 -0.01(-0.33%)
May 09, 2005 3.834 3.936 3.808 3.922 7,966,065 +0.07(+1.72%)
May 06, 2005 3.861 3.903 3.820 3.856 3,909,773 +0.03(+0.70%)
May 05, 2005 3.810 3.867 3.810 3.829 6,187,471 +0.01(+0.23%)
May 04, 2005 3.743 3.821 3.743 3.820 3,420,856 +0.09(+2.39%)
May 03, 2005 3.727 3.789 3.720 3.731 4,115,839 -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.
 
 
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.