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 (%)
Nov 30, 2006 3.367 3.429 3.353 3.400 1,691,362 +0.03(+0.83%)
Nov 29, 2006 3.418 3.423 3.345 3.372 1,407,727 -0.03(-0.90%)
Nov 28, 2006 3.371 3.417 3.357 3.403 1,727,926 +0.04(+1.29%)
Nov 27, 2006 3.392 3.412 3.334 3.359 2,311,389 -0.06(-1.72%)
Nov 24, 2006 3.420 3.436 3.414 3.418 290,425 -0.01(-0.33%)
Nov 22, 2006 3.432 3.446 3.387 3.429 1,129,838 -0.00(-0.07%)
Nov 21, 2006 3.442 3.454 3.408 3.432 1,126,181 -0.01(-0.30%)
Nov 20, 2006 3.456 3.460 3.426 3.442 1,191,475 -0.02(-0.48%)
Nov 17, 2006 3.451 3.463 3.445 3.459 668,082 +0.01(+0.22%)
Nov 16, 2006 3.465 3.470 3.431 3.451 1,124,614 -0.00(-0.07%)
Nov 15, 2006 3.431 3.470 3.422 3.454 1,155,433 +0.03(+0.74%)
Nov 14, 2006 3.354 3.446 3.352 3.428 1,433,844 +0.08(+2.32%)
Nov 13, 2006 3.340 3.372 3.322 3.350 3,061,480 +0.00(+0.00%)
Nov 10, 2006 3.299 3.358 3.286 3.350 5,253,774 +0.06(+1.90%)
Nov 09, 2006 3.357 3.369 3.263 3.288 4,470,252 -0.12(-3.52%)
Nov 08, 2006 3.337 3.443 3.337 3.408 2,057,528 +0.05(+1.52%)
Nov 07, 2006 3.350 3.387 3.348 3.357 1,526,300 -0.01(-0.42%)
Nov 06, 2006 3.390 3.396 3.366 3.371 1,802,622 -0.00(-0.04%)
Nov 03, 2006 3.375 3.395 3.334 3.372 2,048,125 +0.02(+0.46%)
Nov 02, 2006 3.371 3.394 3.343 3.357 1,526,822 -0.03(-1.02%)
Nov 01, 2006 3.468 3.471 3.390 3.391 1,854,334 -0.08(-2.21%)
Oct 31, 2006 3.502 3.514 3.449 3.468 1,018,578 -0.02(-0.55%)
Oct 30, 2006 3.497 3.505 3.469 3.487 1,654,797 -0.02(-0.44%)
Oct 27, 2006 3.510 3.533 3.494 3.502 1,144,464 -0.02(-0.51%)
Oct 26, 2006 3.503 3.523 3.465 3.520 2,019,396 +0.04(+1.21%)
Oct 25, 2006 3.447 3.482 3.436 3.478 907,318 +0.03(+0.89%)
Oct 24, 2006 3.473 3.493 3.417 3.447 1,525,777 -0.03(-0.73%)
Oct 23, 2006 3.433 3.483 3.422 3.473 1,368,551 +0.04(+1.15%)
Oct 20, 2006 3.426 3.440 3.386 3.433 670,172 +0.02(+0.52%)
Oct 19, 2006 3.415 3.456 3.397 3.415 842,547 +0.00(+0.00%)
Oct 18, 2006 3.395 3.428 3.389 3.415 1,726,359 +0.03(+0.90%)
Oct 17, 2006 3.355 3.387 3.350 3.385 1,086,483 -0.02(-0.45%)
Oct 16, 2006 3.363 3.412 3.358 3.400 1,284,453 +0.03(+0.87%)
Oct 13, 2006 3.413 3.414 3.366 3.371 878,066 -0.04(-1.09%)
Oct 12, 2006 3.369 3.413 3.352 3.408 902,617 +0.03(+0.98%)
Oct 11, 2006 3.355 3.404 3.352 3.375 2,202,218 +0.01(+0.34%)
Oct 10, 2006 3.431 3.446 3.352 3.363 2,549,579 -0.08(-2.19%)
Oct 09, 2006 3.468 3.468 3.431 3.438 1,129,316 -0.05(-1.32%)
Oct 06, 2006 3.478 3.507 3.454 3.484 710,915 -0.01(-0.33%)
Oct 05, 2006 3.497 3.526 3.475 3.496 1,797,398 +0.00(+0.11%)
Oct 04, 2006 3.409 3.498 3.400 3.492 2,247,662 +0.08(+2.36%)
Oct 03, 2006 3.369 3.440 3.362 3.412 2,530,775 +0.02(+0.68%)
Oct 02, 2006 3.419 3.419 3.373 3.389 1,602,040 -0.04(-1.23%)
Sep 29, 2006 3.424 3.459 3.418 3.431 2,319,224 +0.01(+0.37%)
Sep 28, 2006 3.418 3.420 3.364 3.418 1,003,430 +0.00(+0.07%)
Sep 27, 2006 3.400 3.468 3.392 3.415 759,493 +0.00(+0.07%)
Sep 26, 2006 3.419 3.468 3.390 3.413 1,097,975 -0.01(-0.19%)
Sep 25, 2006 3.410 3.440 3.380 3.419 776,731 +0.03(+0.83%)
Sep 22, 2006 3.414 3.424 3.350 3.391 850,382 -0.03(-0.86%)
Sep 21, 2006 3.466 3.486 3.410 3.420 884,334 -0.05(-1.33%)
Sep 20, 2006 3.433 3.494 3.427 3.466 767,328 +0.06(+1.68%)
Sep 19, 2006 3.445 3.445 3.329 3.409 1,667,856 -0.04(-1.29%)
Sep 18, 2006 3.488 3.496 3.433 3.454 1,001,340 -0.03(-0.88%)
Sep 15, 2006 3.459 3.516 3.446 3.484 2,240,349 +0.06(+1.68%)
Sep 14, 2006 3.471 3.487 3.406 3.427 966,865 -0.06(-1.83%)
Sep 13, 2006 3.480 3.503 3.441 3.491 577,194 +0.01(+0.26%)
Sep 12, 2006 3.401 3.505 3.382 3.482 1,505,928 +0.10(+2.98%)
Sep 11, 2006 3.312 3.405 3.308 3.381 833,667 +0.05(+1.57%)
Sep 08, 2006 3.375 3.375 3.297 3.329 2,335,417 -0.05(-1.36%)
Sep 07, 2006 3.432 3.456 3.364 3.375 1,396,758 -0.07(-2.11%)
Sep 06, 2006 3.492 3.505 3.441 3.447 1,325,196 -0.09(-2.46%)
Sep 05, 2006 3.535 3.561 3.506 3.534 965,298 -0.01(-0.22%)
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.