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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 3.580 3.605 3.543 3.596 996,327 -0.01(-0.21%)
Jul 28, 2006 3.539 3.614 3.533 3.604 768,761 +0.07(+2.04%)
Jul 27, 2006 3.599 3.620 3.527 3.532 677,418 -0.05(-1.34%)
Jul 26, 2006 3.635 3.643 3.562 3.580 631,482 -0.06(-1.53%)
Jul 25, 2006 3.612 3.668 3.578 3.635 1,022,727 +0.03(+0.91%)
Jul 24, 2006 3.575 3.614 3.554 3.602 1,159,478 +0.03(+0.78%)
Jul 21, 2006 3.602 3.629 3.551 3.575 1,787,265 -0.03(-0.77%)
Jul 20, 2006 3.649 3.669 3.581 3.602 1,613,554 -0.03(-0.83%)
Jul 19, 2006 3.529 3.662 3.542 3.633 2,907,672 +0.10(+2.93%)
Jul 18, 2006 3.491 3.556 3.457 3.529 1,611,442 +0.04(+1.01%)
Jul 17, 2006 3.491 3.520 3.428 3.494 1,039,095 -0.01(-0.29%)
Jul 14, 2006 3.538 3.576 3.498 3.504 1,624,642 -0.03(-0.89%)
Jul 13, 2006 3.535 3.558 3.484 3.535 2,093,502 -0.01(-0.28%)
Jul 12, 2006 3.562 3.585 3.518 3.545 1,609,858 -0.03(-0.85%)
Jul 11, 2006 3.494 3.585 3.485 3.576 1,472,052 +0.07(+1.98%)
Jul 10, 2006 3.499 3.567 3.489 3.506 1,154,198 +0.02(+0.58%)
Jul 07, 2006 3.542 3.558 3.476 3.486 2,296,253 -0.08(-2.26%)
Jul 06, 2006 3.626 3.649 3.551 3.567 923,992 +0.00(+0.11%)
Jul 05, 2006 3.611 3.620 3.553 3.563 1,129,382 -0.08(-2.18%)
Jul 03, 2006 3.611 3.674 3.611 3.643 1,042,791 +0.03(+0.73%)
Jun 30, 2006 3.573 3.625 3.547 3.616 2,596,682 +0.07(+1.89%)
Jun 29, 2006 3.495 3.559 3.475 3.549 2,658,458 +0.09(+2.48%)
Jun 28, 2006 3.468 3.485 3.423 3.463 2,475,771 +0.00(+0.07%)
Jun 27, 2006 3.551 3.568 3.417 3.461 2,037,007 -0.07(-1.90%)
Jun 26, 2006 3.498 3.545 3.481 3.528 1,757,169 +0.04(+1.09%)
Jun 23, 2006 3.466 3.498 3.456 3.490 1,790,961 +0.01(+0.14%)
Jun 22, 2006 3.530 3.562 3.474 3.485 3,298,389 -0.07(-1.99%)
Jun 21, 2006 3.544 3.571 3.537 3.556 2,344,300 +0.01(+0.21%)
Jun 20, 2006 3.529 3.596 3.524 3.548 1,921,376 +0.01(+0.25%)
Jun 19, 2006 3.634 3.643 3.520 3.539 1,578,707 -0.10(-2.71%)
Jun 16, 2006 3.648 3.665 3.568 3.638 4,445,723 -0.02(-0.52%)
Jun 15, 2006 3.537 3.670 3.537 3.657 1,649,986 +0.15(+4.25%)
Jun 14, 2006 3.561 3.590 3.468 3.508 3,330,068 -0.08(-2.32%)
Jun 13, 2006 3.696 3.750 3.590 3.591 2,307,869 -0.10(-2.84%)
Jun 12, 2006 3.769 3.770 3.678 3.696 1,855,376 -0.08(-2.14%)
Jun 09, 2006 3.807 3.850 3.755 3.777 952,504 -0.04(-0.93%)
Jun 08, 2006 3.808 3.840 3.706 3.812 2,009,551 -0.03(-0.72%)
Jun 07, 2006 3.725 3.947 3.712 3.840 4,136,318 +0.13(+3.61%)
Jun 06, 2006 3.717 3.745 3.640 3.706 1,297,285 -0.01(-0.17%)
Jun 05, 2006 3.745 3.788 3.701 3.712 1,754,529 -0.03(-0.88%)
Jun 02, 2006 3.687 3.758 3.607 3.745 2,234,477 +0.07(+1.78%)
Jun 01, 2006 3.681 3.749 3.628 3.679 2,028,559 +0.01(+0.24%)
May 31, 2006 3.684 3.688 3.610 3.670 2,577,675 +0.01(+0.14%)
May 30, 2006 3.583 3.677 3.568 3.665 2,071,327 +0.08(+2.22%)
May 26, 2006 3.654 3.664 3.567 3.586 1,609,330 -0.08(-2.20%)
May 25, 2006 3.567 3.722 3.543 3.667 2,424,556 +0.19(+5.37%)
May 24, 2006 3.471 3.514 3.340 3.480 1,824,225 -0.01(-0.15%)
May 23, 2006 3.583 3.620 3.474 3.485 960,424 -0.07(-1.88%)
May 22, 2006 3.442 3.587 3.432 3.552 1,296,229 +0.08(+2.33%)
May 19, 2006 3.465 3.535 3.388 3.471 1,378,068 -0.03(-0.83%)
May 18, 2006 3.523 3.597 3.486 3.500 901,816 -0.01(-0.36%)
May 17, 2006 3.535 3.567 3.494 3.513 939,304 -0.04(-1.07%)
May 16, 2006 3.569 3.586 3.524 3.551 889,144 -0.03(-0.81%)
May 15, 2006 3.535 3.601 3.513 3.580 967,288 +0.02(+0.46%)
May 12, 2006 3.604 3.604 3.504 3.563 1,471,524 -0.07(-1.84%)
May 11, 2006 3.777 3.784 3.630 3.630 1,979,455 -0.16(-4.17%)
May 10, 2006 3.763 3.799 3.759 3.788 1,165,286 +0.02(+0.64%)
May 09, 2006 3.770 3.788 3.746 3.764 791,465 -0.02(-0.47%)
May 08, 2006 3.697 3.806 3.697 3.782 1,222,310 +0.07(+1.87%)
May 05, 2006 3.667 3.744 3.667 3.712 889,144 +0.07(+1.84%)
May 04, 2006 3.599 3.664 3.591 3.645 1,823,169 +0.05(+1.33%)
May 03, 2006 3.655 3.674 3.585 3.597 967,816 -0.07(-2.03%)
May 02, 2006 3.556 3.693 3.549 3.672 946,168 +0.12(+3.45%)
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.