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, 2007 6.674 6.743 6.631 6.671 1,670,816 +0.08(+1.18%)
Nov 29, 2007 6.573 6.645 6.516 6.593 1,021,016 -0.01(-0.13%)
Nov 28, 2007 6.487 6.622 6.444 6.602 1,235,265 +0.20(+3.09%)
Nov 27, 2007 6.407 6.507 6.318 6.404 1,548,587 +0.03(+0.45%)
Nov 26, 2007 6.593 6.671 6.369 6.375 1,369,248 -0.22(-3.39%)
Nov 23, 2007 6.487 6.639 6.418 6.599 388,626 +0.19(+2.91%)
Nov 21, 2007 6.441 6.642 6.407 6.412 1,356,015 -0.08(-1.28%)
Nov 20, 2007 6.536 6.677 6.461 6.496 4,578,902 -0.05(-0.83%)
Nov 19, 2007 6.542 6.576 6.415 6.550 1,645,744 -0.06(-0.91%)
Nov 16, 2007 6.570 6.737 6.493 6.611 3,457,246 +0.06(+0.88%)
Nov 15, 2007 6.484 6.553 6.389 6.553 2,099,490 +0.03(+0.40%)
Nov 14, 2007 6.524 6.570 6.484 6.527 791,809 +0.03(+0.49%)
Nov 13, 2007 6.513 6.570 6.438 6.496 1,850,818 +0.03(+0.49%)
Nov 12, 2007 6.533 6.662 6.447 6.464 1,781,147 -0.06(-0.92%)
Nov 09, 2007 6.277 6.596 6.188 6.524 2,520,154 +0.23(+3.70%)
Nov 08, 2007 6.318 6.369 5.973 6.292 1,846,674 +0.31(+5.18%)
Nov 07, 2007 6.002 6.097 5.933 5.982 3,208,261 -0.15(-2.39%)
Nov 06, 2007 5.990 6.134 5.939 6.128 1,024,077 +0.10(+1.72%)
Nov 05, 2007 5.781 6.088 5.781 6.025 1,680,462 +0.10(+1.70%)
Nov 02, 2007 6.045 6.045 5.850 5.924 1,513,764 -0.05(-0.77%)
Nov 01, 2007 6.246 6.263 5.941 5.970 1,922,240 -0.33(-5.24%)
Oct 31, 2007 6.366 6.372 6.246 6.300 1,578,535 -0.05(-0.77%)
Oct 30, 2007 6.260 6.389 6.220 6.349 1,259,206 +0.06(+0.91%)
Oct 29, 2007 6.315 6.318 6.217 6.292 856,302 -0.01(-0.09%)
Oct 26, 2007 6.234 6.315 6.183 6.298 808,246 +0.14(+2.24%)
Oct 25, 2007 6.226 6.275 6.111 6.160 807,549 -0.05(-0.83%)
Oct 24, 2007 6.131 6.229 6.079 6.211 1,640,172 +0.03(+0.46%)
Oct 23, 2007 6.263 6.292 6.128 6.183 1,118,172 -0.02(-0.32%)
Oct 22, 2007 5.930 6.223 5.884 6.203 1,492,870 +0.19(+3.20%)
Oct 19, 2007 6.119 6.145 6.010 6.010 1,885,327 -0.11(-1.78%)
Oct 18, 2007 6.088 6.177 6.076 6.119 885,553 +0.03(+0.52%)
Oct 17, 2007 6.154 6.260 6.042 6.088 1,104,591 -0.01(-0.14%)
Oct 16, 2007 6.007 6.131 5.996 6.097 1,266,519 +0.06(+1.05%)
Oct 15, 2007 6.160 6.180 5.950 6.033 2,233,211 -0.12(-1.96%)
Oct 12, 2007 6.068 6.171 6.053 6.154 804,718 +0.09(+1.42%)
Oct 11, 2007 6.266 6.283 6.045 6.068 1,247,018 -0.18(-2.85%)
Oct 10, 2007 6.254 6.295 6.194 6.246 888,339 -0.01(-0.14%)
Oct 09, 2007 6.194 6.266 6.140 6.254 955,548 +0.08(+1.26%)
Oct 08, 2007 6.217 6.266 6.148 6.177 917,939 -0.07(-1.06%)
Oct 05, 2007 6.174 6.263 6.122 6.243 1,889,506 +0.16(+2.55%)
Oct 04, 2007 6.025 6.206 6.025 6.088 2,584,925 -0.16(-2.57%)
Oct 03, 2007 6.277 6.298 6.151 6.249 1,715,738 -0.07(-1.05%)
Oct 02, 2007 6.361 6.372 6.289 6.315 1,772,500 -0.03(-0.54%)
Oct 01, 2007 6.249 6.375 6.237 6.349 1,314,923 +0.09(+1.42%)
Sep 28, 2007 6.375 6.375 6.160 6.260 1,859,558 -0.12(-1.85%)
Sep 27, 2007 6.415 6.490 6.364 6.378 1,185,033 +0.01(+0.14%)
Sep 26, 2007 6.289 6.404 6.277 6.369 1,032,159 +0.13(+2.07%)
Sep 25, 2007 6.252 6.266 6.154 6.240 1,065,241 -0.02(-0.32%)
Sep 24, 2007 6.372 6.372 6.231 6.260 1,159,358 -0.09(-1.40%)
Sep 21, 2007 6.389 6.516 6.338 6.349 2,524,333 -0.02(-0.32%)
Sep 20, 2007 6.504 6.533 6.326 6.369 1,747,776 -0.13(-2.08%)
Sep 19, 2007 6.507 6.565 6.438 6.504 1,915,972 +0.08(+1.30%)
Sep 18, 2007 6.171 6.430 6.148 6.421 2,045,166 +0.25(+4.05%)
Sep 17, 2007 6.217 6.237 6.140 6.171 862,918 -0.06(-0.97%)
Sep 14, 2007 6.119 6.246 6.045 6.231 1,083,349 +0.11(+1.83%)
Sep 13, 2007 6.097 6.292 6.045 6.119 3,038,323 +0.05(+0.85%)
Sep 12, 2007 6.151 6.200 6.068 6.068 1,555,203 -0.09(-1.54%)
Sep 11, 2007 6.094 6.240 6.131 6.163 1,473,717 +0.07(+1.13%)
Sep 10, 2007 6.148 6.239 6.005 6.094 2,289,973 -0.00(-0.05%)
Sep 07, 2007 6.059 6.134 5.918 6.097 2,059,791 -0.07(-1.07%)
Sep 06, 2007 6.148 6.211 6.039 6.163 1,681,263 +0.02(+0.37%)
Sep 05, 2007 5.904 6.191 5.824 6.140 3,376,805 +0.22(+3.74%)
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.