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 (%)
Feb 28, 2006 3.548 3.551 3.462 3.472 1,956,224 -0.08(-2.14%)
Feb 27, 2006 3.567 3.617 3.537 3.548 708,570 -0.03(-0.71%)
Feb 24, 2006 3.590 3.604 3.543 3.573 783,017 -0.02(-0.56%)
Feb 23, 2006 3.617 3.631 3.580 3.593 871,720 -0.02(-0.66%)
Feb 22, 2006 3.520 3.617 3.501 3.617 2,052,847 +0.09(+2.65%)
Feb 21, 2006 3.569 3.625 3.516 3.524 750,809 -0.06(-1.72%)
Feb 17, 2006 3.629 3.631 3.573 3.586 950,920 -0.03(-0.87%)
Feb 16, 2006 3.571 3.620 3.548 3.617 1,259,269 +0.04(+1.09%)
Feb 15, 2006 3.554 3.596 3.521 3.578 807,833 +0.02(+0.43%)
Feb 14, 2006 3.485 3.580 3.455 3.563 1,016,919 +0.09(+2.66%)
Feb 13, 2006 3.422 3.535 3.414 3.471 1,110,374 +0.04(+1.25%)
Feb 10, 2006 3.443 3.453 3.369 3.428 1,223,894 -0.02(-0.69%)
Feb 09, 2006 3.448 3.516 3.442 3.452 760,313 +0.00(+0.04%)
Feb 08, 2006 3.434 3.486 3.410 3.451 1,135,718 +0.02(+0.48%)
Feb 07, 2006 3.472 3.527 3.381 3.434 2,096,670 -0.03(-0.98%)
Feb 06, 2006 3.453 3.475 3.419 3.468 1,550,723 +0.02(+0.66%)
Feb 03, 2006 3.503 3.524 3.432 3.446 1,360,644 -0.07(-2.08%)
Feb 02, 2006 3.504 3.590 3.494 3.519 3,896,080 +0.12(+3.61%)
Feb 01, 2006 3.472 3.521 3.396 3.396 2,139,966 -0.08(-2.22%)
Jan 31, 2006 3.466 3.492 3.442 3.474 1,151,030 +0.00(+0.04%)
Jan 30, 2006 3.510 3.543 3.450 3.472 1,373,316 -0.04(-1.26%)
Jan 27, 2006 3.480 3.547 3.474 3.516 1,198,022 +0.04(+1.05%)
Jan 26, 2006 3.409 3.490 3.385 3.480 1,233,397 +0.10(+3.10%)
Jan 25, 2006 3.371 3.396 3.336 3.375 821,561 +0.01(+0.19%)
Jan 24, 2006 3.380 3.403 3.346 3.369 1,112,486 -0.01(-0.26%)
Jan 23, 2006 3.359 3.393 3.302 3.378 1,349,029 +0.02(+0.56%)
Jan 20, 2006 3.408 3.409 3.356 3.359 1,143,638 -0.04(-1.19%)
Jan 19, 2006 3.427 3.434 3.384 3.399 770,345 -0.03(-0.92%)
Jan 18, 2006 3.391 3.434 3.384 3.431 877,000 +0.01(+0.30%)
Jan 17, 2006 3.461 3.477 3.420 3.420 713,322 -0.05(-1.46%)
Jan 13, 2006 3.450 3.477 3.442 3.471 883,864 +0.02(+0.44%)
Jan 12, 2006 3.457 3.479 3.447 3.456 769,817 -0.02(-0.47%)
Jan 11, 2006 3.498 3.509 3.446 3.472 1,632,562 -0.01(-0.25%)
Jan 10, 2006 3.498 3.504 3.457 3.481 2,224,973 -0.04(-1.15%)
Jan 09, 2006 3.547 3.578 3.504 3.521 1,736,577 -0.03(-0.85%)
Jan 06, 2006 3.586 3.591 3.547 3.552 1,016,391 -0.03(-0.95%)
Jan 05, 2006 3.583 3.611 3.573 3.586 1,431,924 -0.02(-0.56%)
Jan 04, 2006 3.609 3.657 3.556 3.606 2,391,292 -0.00(-0.07%)
Jan 03, 2006 3.501 3.646 3.429 3.609 2,775,673 +0.13(+3.70%)
Dec 30, 2005 3.461 3.505 3.447 3.480 865,384 -0.00(-0.11%)
Dec 29, 2005 3.472 3.516 3.461 3.484 557,563 +0.00(+0.04%)
Dec 28, 2005 3.465 3.501 3.432 3.482 943,528 +0.01(+0.22%)
Dec 27, 2005 3.525 3.533 3.474 3.475 1,974,175 -0.06(-1.64%)
Dec 23, 2005 3.504 3.542 3.480 3.533 1,230,230 +0.04(+1.12%)
Dec 22, 2005 3.490 3.516 3.479 3.494 1,453,044 +0.01(+0.18%)
Dec 21, 2005 3.485 3.521 3.485 3.487 1,960,448 +0.01(+0.25%)
Dec 20, 2005 3.491 3.535 3.479 3.479 998,967 -0.01(-0.36%)
Dec 19, 2005 3.523 3.523 3.474 3.491 1,160,534 -0.04(-1.25%)
Dec 16, 2005 3.542 3.551 3.500 3.535 3,482,659 +0.07(+2.04%)
Dec 15, 2005 3.477 3.477 3.438 3.465 1,985,791 -0.01(-0.36%)
Dec 14, 2005 3.510 3.516 3.460 3.477 1,032,759 -0.04(-1.11%)
Dec 13, 2005 3.528 3.545 3.491 3.516 1,408,692 -0.02(-0.50%)
Dec 12, 2005 3.513 3.554 3.492 3.534 1,884,416 +0.01(+0.39%)
Dec 09, 2005 3.447 3.529 3.434 3.520 2,057,599 +0.08(+2.20%)
Dec 08, 2005 3.396 3.448 3.389 3.444 1,365,924 +0.05(+1.41%)
Dec 07, 2005 3.396 3.407 3.379 3.396 1,133,078 -0.01(-0.19%)
Dec 06, 2005 3.403 3.443 3.393 3.403 1,617,250 +0.02(+0.60%)
Dec 05, 2005 3.366 3.400 3.345 3.383 1,733,937 +0.02(+0.49%)
Dec 02, 2005 3.369 3.379 3.328 3.366 1,429,284 -0.02(-0.52%)
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.