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 (%)
Oct 31, 2005 3.672 3.720 3.645 3.695 1,674,125 +0.04(+1.03%)
Oct 28, 2005 3.544 3.662 3.544 3.657 1,206,301 +0.12(+3.53%)
Oct 27, 2005 3.575 3.575 3.493 3.532 962,080 -0.05(-1.41%)
Oct 26, 2005 3.659 3.672 3.577 3.583 1,143,924 -0.08(-2.14%)
Oct 25, 2005 3.695 3.695 3.529 3.661 1,459,507 -0.03(-0.75%)
Oct 24, 2005 3.638 3.689 3.628 3.689 1,247,533 +0.06(+1.74%)
Oct 21, 2005 3.519 3.686 3.511 3.626 1,783,020 +0.12(+3.42%)
Oct 20, 2005 3.569 3.594 3.491 3.506 852,657 -0.06(-1.66%)
Oct 19, 2005 3.468 3.569 3.425 3.565 2,162,038 +0.09(+2.61%)
Oct 18, 2005 3.461 3.493 3.423 3.474 1,390,787 +0.01(+0.40%)
Oct 17, 2005 3.519 3.526 3.399 3.461 1,254,933 -0.04(-1.26%)
Oct 14, 2005 3.405 3.510 3.394 3.505 1,014,413 +0.10(+2.93%)
Oct 13, 2005 3.437 3.457 3.328 3.405 1,212,644 -0.05(-1.50%)
Oct 12, 2005 3.406 3.497 3.406 3.457 1,899,316 +0.01(+0.29%)
Oct 11, 2005 3.449 3.531 3.438 3.447 2,499,823 -0.01(-0.26%)
Oct 10, 2005 3.462 3.478 3.414 3.456 1,442,592 -0.01(-0.18%)
Oct 07, 2005 3.437 3.471 3.418 3.462 947,279 +0.04(+1.07%)
Oct 06, 2005 3.380 3.452 3.347 3.425 1,555,187 +0.08(+2.26%)
Oct 05, 2005 3.411 3.423 3.350 3.350 1,234,317 -0.08(-2.28%)
Oct 04, 2005 3.438 3.485 3.428 3.428 984,811 -0.01(-0.26%)
Oct 03, 2005 3.452 3.497 3.408 3.437 1,010,184 -0.00(-0.11%)
Sep 30, 2005 4.975 3.443 3.313 3.440 3,614,674 +0.13(+3.88%)
Sep 29, 2005 3.253 3.313 3.184 3.312 1,639,237 +0.07(+2.18%)
Sep 28, 2005 3.234 3.273 3.168 3.241 1,012,827 +0.03(+0.78%)
Sep 27, 2005 3.178 3.246 3.148 3.216 965,780 +0.03(+0.87%)
Sep 26, 2005 3.191 3.230 3.152 3.188 1,310,966 +0.02(+0.72%)
Sep 23, 2005 3.165 3.241 3.096 3.165 1,295,637 +0.06(+1.91%)
Sep 22, 2005 3.096 3.124 3.056 3.106 1,483,824 +0.03(+0.98%)
Sep 21, 2005 3.184 3.184 3.052 3.076 1,347,441 -0.13(-4.01%)
Sep 20, 2005 3.275 3.282 3.197 3.205 798,738 -0.06(-1.78%)
Sep 19, 2005 3.276 3.298 3.253 3.263 512,228 -0.02(-0.69%)
Sep 16, 2005 3.285 3.321 3.265 3.285 1,979,137 +0.02(+0.58%)
Sep 15, 2005 3.258 3.303 3.245 3.266 573,548 +0.01(+0.27%)
Sep 14, 2005 3.318 3.329 3.230 3.258 931,420 -0.05(-1.45%)
Sep 13, 2005 3.329 3.346 3.294 3.305 566,147 -0.04(-1.24%)
Sep 12, 2005 3.369 3.393 3.343 3.347 545,002 -0.01(-0.41%)
Sep 09, 2005 3.333 3.361 3.319 3.361 549,760 +0.03(+0.87%)
Sep 08, 2005 3.332 3.379 3.288 3.332 919,262 +0.00(+0.00%)
Sep 07, 2005 3.323 3.334 3.294 3.332 1,582,675 +0.03(+0.84%)
Sep 06, 2005 3.312 3.312 3.169 3.304 2,645,192 -0.03(-0.76%)
Sep 02, 2005 3.405 3.410 3.329 3.329 872,744 -0.06(-1.64%)
Sep 01, 2005 3.435 3.458 3.374 3.385 915,033 -0.05(-1.43%)
Aug 31, 2005 3.374 3.452 3.312 3.434 2,345,467 +0.05(+1.57%)
Aug 30, 2005 3.371 3.394 3.323 3.381 857,414 +0.01(+0.22%)
Aug 29, 2005 3.327 3.401 3.322 3.374 783,408 +0.06(+1.79%)
Aug 26, 2005 3.393 3.395 3.314 3.314 885,431 -0.07(-2.01%)
Aug 25, 2005 3.384 3.408 3.348 3.382 815,125 +0.00(+0.07%)
Aug 24, 2005 3.448 3.464 3.377 3.380 871,687 -0.07(-1.98%)
Aug 23, 2005 3.468 3.495 3.406 3.448 1,154,496 -0.02(-0.58%)
Aug 22, 2005 3.405 3.514 3.405 3.468 1,943,719 +0.07(+1.93%)
Aug 19, 2005 3.435 3.445 3.386 3.403 2,012,439 -0.04(-1.17%)
Aug 18, 2005 3.148 3.591 3.148 3.443 6,295,284 +0.33(+10.62%)
Aug 17, 2005 3.128 3.144 3.080 3.113 769,664 -0.01(-0.24%)
Aug 16, 2005 3.159 3.159 3.099 3.120 965,780 -0.05(-1.51%)
Aug 15, 2005 3.179 3.191 3.134 3.168 641,739 -0.02(-0.51%)
Aug 12, 2005 3.172 3.207 3.128 3.184 651,783 -0.00(-0.04%)
Aug 11, 2005 3.196 3.221 3.172 3.186 650,725 -0.01(-0.36%)
Aug 10, 2005 3.130 3.212 3.130 3.197 1,134,937 +0.08(+2.59%)
Aug 09, 2005 3.115 3.152 3.095 3.116 834,684 +0.02(+0.57%)
Aug 08, 2005 3.077 3.131 3.076 3.099 1,224,273 +0.04(+1.19%)
Aug 05, 2005 3.144 3.144 3.046 3.062 1,747,603 -0.07(-2.33%)
Aug 04, 2005 3.222 3.234 3.065 3.135 1,386,558 -0.09(-2.93%)
Aug 03, 2005 3.234 3.240 3.205 3.230 830,983 -0.01(-0.31%)
Aug 02, 2005 3.221 3.247 3.217 3.240 1,321,010 +0.02(+0.71%)
Aug 01, 2005 3.178 3.224 3.172 3.217 890,188 +0.04(+1.27%)
Jul 29, 2005 3.172 3.222 3.172 3.177 611,608 -0.01(-0.36%)
Jul 28, 2005 3.157 3.195 3.148 3.188 601,036 +0.03(+0.96%)
Jul 27, 2005 3.138 3.174 3.105 3.158 839,970 +0.02(+0.68%)
Jul 26, 2005 3.130 3.160 3.106 3.136 566,147 +0.02(+0.73%)
Jul 25, 2005 3.130 3.147 3.095 3.114 754,334 -0.02(-0.52%)
Jul 22, 2005 3.134 3.143 3.090 3.130 1,186,213 +0.02(+0.49%)
Jul 21, 2005 3.171 3.177 3.100 3.115 742,176 -0.06(-1.87%)
Jul 20, 2005 3.136 3.183 3.128 3.174 479,983 +0.02(+0.56%)
Jul 19, 2005 3.119 3.157 3.107 3.157 918,205 +0.05(+1.58%)
Jul 18, 2005 3.113 3.123 3.071 3.107 912,390 -0.01(-0.20%)
Jul 15, 2005 3.119 3.163 3.078 3.114 824,640 -0.02(-0.72%)
Jul 14, 2005 3.189 3.196 3.091 3.136 853,185 -0.00(-0.12%)
Jul 13, 2005 3.136 3.160 3.124 3.140 1,337,926 +0.00(+0.12%)
Jul 12, 2005 3.113 3.171 3.113 3.136 878,559 +0.03(+0.81%)
Jul 11, 2005 3.115 3.163 3.092 3.111 1,253,347 +0.01(+0.45%)
Jul 08, 2005 3.036 3.104 3.014 3.097 1,030,271 +0.06(+2.08%)
Jul 07, 2005 2.964 3.042 2.956 3.034 1,038,729 -0.00(-0.08%)
Jul 06, 2005 3.039 3.056 3.013 3.037 1,668,311 -0.02(-0.54%)
Jul 05, 2005 3.013 3.058 2.983 3.053 1,254,933 -1.45(-32.15%)
Jul 01, 2005 4.470 4.509 4.446 4.500 4,024,879 +0.04(+0.90%)
Jun 30, 2005 4.468 4.485 4.452 4.459 6,744,607 +0.00(+0.08%)
Jun 29, 2005 4.446 4.475 4.442 4.456 7,401,147 +0.00(+0.03%)
Jun 28, 2005 4.408 4.488 4.408 4.454 5,830,366 +0.06(+1.38%)
Jun 27, 2005 4.365 4.425 4.357 4.394 6,518,624 +0.03(+0.58%)
Jun 24, 2005 4.354 4.393 4.354 4.369 10,655,306 +0.02(+0.43%)
Jun 23, 2005 4.338 4.386 4.319 4.350 6,423,473 +0.00(+0.06%)
Jun 22, 2005 4.351 4.383 4.326 4.347 6,359,246 +0.02(+0.44%)
Jun 21, 2005 4.298 4.338 4.293 4.328 2,659,465 +0.04(+0.85%)
Jun 20, 2005 4.263 4.312 4.240 4.292 4,984,317 +0.01(+0.24%)
Jun 17, 2005 4.364 4.406 4.282 4.282 18,512,384 -0.06(-1.28%)
Jun 16, 2005 4.255 4.337 4.255 4.337 5,228,537 +0.08(+1.93%)
Jun 15, 2005 4.250 4.268 4.219 4.255 9,242,316 +0.01(+0.12%)
Jun 14, 2005 4.248 4.285 4.241 4.250 13,237,857 -0.01(-0.24%)
Jun 13, 2005 4.248 4.288 4.234 4.260 5,780,412 +0.01(+0.12%)
Jun 10, 2005 4.230 4.269 4.220 4.255 7,724,660 +0.02(+0.51%)
Jun 09, 2005 4.206 4.282 4.190 4.234 8,757,047 +0.05(+1.21%)
Jun 08, 2005 4.251 4.268 4.176 4.183 9,520,632 -0.06(-1.40%)
Jun 07, 2005 4.200 4.280 4.179 4.243 10,740,941 +0.05(+1.17%)
Jun 06, 2005 4.187 4.212 4.168 4.193 6,477,392 +0.00(+0.00%)
Jun 03, 2005 4.187 4.301 4.183 4.193 8,799,865 -0.02(-0.39%)
Jun 02, 2005 4.186 4.254 4.172 4.210 6,808,041 +0.01(+0.15%)
Jun 01, 2005 4.099 4.221 4.099 4.203 10,309,591 +0.09(+2.08%)
May 31, 2005 4.092 4.154 4.045 4.118 12,267,319 +0.04(+0.93%)
May 27, 2005 4.231 4.285 4.052 4.080 14,755,513 -0.17(-3.98%)
May 26, 2005 4.187 4.401 4.181 4.249 26,428,932 +0.22(+5.38%)
May 25, 2005 4.080 4.086 3.988 4.032 6,204,626 -0.03(-0.84%)
May 24, 2005 4.023 4.087 3.997 4.066 4,903,439 +0.03(+0.69%)
May 23, 2005 4.023 4.079 4.004 4.038 6,911,121 -0.01(-0.16%)
May 20, 2005 4.023 4.045 3.971 4.045 5,549,671 -0.00(-0.03%)
May 19, 2005 3.947 4.051 3.934 4.046 9,569,793 +0.08(+2.00%)
May 18, 2005 3.843 3.970 3.836 3.966 9,563,450 +0.13(+3.45%)
May 17, 2005 3.834 3.845 3.815 3.834 8,179,005 -0.01(-0.33%)
May 16, 2005 3.826 3.860 3.818 3.847 4,698,864 +0.01(+0.23%)
May 13, 2005 3.853 3.896 3.826 3.838 4,489,532 -0.02(-0.56%)
May 12, 2005 3.884 3.907 3.849 3.859 6,879,404 -0.04(-0.97%)
May 11, 2005 3.863 3.910 3.809 3.897 5,330,824 +0.03(+0.88%)
May 10, 2005 3.844 3.901 3.826 3.863 6,116,611 -0.01(-0.33%)
May 09, 2005 3.789 3.889 3.763 3.876 8,061,653 +0.07(+1.72%)
May 06, 2005 3.815 3.857 3.775 3.810 3,956,688 +0.03(+0.70%)
May 05, 2005 3.765 3.821 3.765 3.783 6,261,716 +0.01(+0.23%)
May 04, 2005 3.699 3.776 3.699 3.775 3,461,904 +0.09(+2.39%)
May 03, 2005 3.683 3.744 3.676 3.686 4,165,227 -0.01(-0.20%)
May 02, 2005 3.650 3.694 3.632 3.694 3,975,718 +0.06(+1.56%)
Apr 29, 2005 3.556 3.645 3.522 3.637 6,825,485 +0.08(+2.27%)
Apr 28, 2005 3.655 3.655 3.556 3.556 7,829,326 -0.10(-2.86%)
Apr 27, 2005 3.675 3.718 3.632 3.661 4,320,640 -0.01(-0.38%)
Apr 26, 2005 3.758 3.758 3.650 3.675 3,944,001 -0.09(-2.51%)
Apr 25, 2005 3.722 3.783 3.722 3.770 7,058,605 +0.05(+1.22%)
Apr 22, 2005 3.733 3.747 3.708 3.724 10,976,440 -0.04(-1.01%)
Apr 21, 2005 3.708 3.777 3.686 3.762 8,221,030 +0.08(+2.30%)
Apr 20, 2005 3.720 3.734 3.676 3.678 19,053,952 -0.06(-1.59%)
Apr 19, 2005 3.674 3.743 3.657 3.737 7,122,831 +0.06(+1.72%)
Apr 18, 2005 3.662 3.698 3.630 3.674 10,764,729 +0.01(+0.31%)
Apr 15, 2005 3.661 3.672 3.613 3.662 9,323,194 -0.01(-0.21%)
Apr 14, 2005 3.638 3.681 3.636 3.670 7,119,660 +0.02(+0.48%)
Apr 13, 2005 3.720 3.734 3.633 3.652 8,677,754 -0.07(-1.83%)
Apr 12, 2005 3.675 3.723 3.621 3.720 4,238,969 +0.05(+1.27%)
Apr 11, 2005 3.720 3.722 3.667 3.674 3,668,064 -0.03(-0.75%)
Apr 08, 2005 3.741 3.753 3.701 3.701 6,133,263 -0.04(-1.05%)
Apr 07, 2005 3.661 3.741 3.645 3.741 87,146,256 +0.09(+2.45%)
Apr 06, 2005 3.655 3.680 3.620 3.651 6,915,085 +0.02(+0.63%)
Apr 05, 2005 3.551 3.657 3.551 3.628 5,862,083 +0.08(+2.17%)
Apr 04, 2005 3.577 3.577 3.503 3.551 3,218,476 -0.01(-0.35%)
Apr 01, 2005 3.580 3.583 3.526 3.564 4,634,637 +0.01(+0.18%)
Mar 31, 2005 3.603 3.607 3.517 3.558 5,509,232 -0.05(-1.26%)
Mar 30, 2005 3.509 3.603 3.506 3.603 3,371,510 +0.09(+2.66%)
Mar 29, 2005 3.589 3.642 3.501 3.510 6,705,754 -0.07(-1.83%)
Mar 28, 2005 3.680 3.695 3.575 3.575 4,939,120 -0.10(-2.74%)
Mar 24, 2005 3.686 3.719 3.675 3.676 3,494,413 -0.01(-0.27%)
Mar 23, 2005 3.689 3.732 3.678 3.686 5,723,321 -0.02(-0.41%)
Mar 22, 2005 3.694 3.746 3.693 3.701 4,582,304 -0.00(-0.07%)
Mar 21, 2005 3.752 3.752 3.683 3.704 3,340,586 -0.05(-1.44%)
Mar 18, 2005 3.812 3.812 3.733 3.758 9,898,064 -0.02(-0.63%)
Mar 17, 2005 3.741 3.783 3.713 3.782 3,269,223 +0.04(+1.11%)
Mar 16, 2005 3.727 3.758 3.727 3.741 4,689,349 +0.00(+0.07%)
Mar 15, 2005 3.766 3.782 3.738 3.738 3,735,462 -0.03(-0.84%)
Mar 14, 2005 3.760 3.782 3.751 3.770 2,752,237 +0.01(+0.27%)
Mar 11, 2005 3.739 3.777 3.734 3.760 3,982,061 +0.01(+0.37%)
Mar 10, 2005 3.714 3.780 3.714 3.746 4,474,467 +0.04(+1.09%)
Mar 09, 2005 3.669 3.724 3.640 3.705 5,990,537 +0.05(+1.31%)
Mar 08, 2005 3.783 3.787 3.657 3.657 5,460,071 -0.12(-3.17%)
Mar 07, 2005 3.794 3.794 3.763 3.777 4,688,556 -0.02(-0.43%)
Mar 04, 2005 3.778 3.816 3.771 3.794 4,013,778 +0.03(+0.74%)
Mar 03, 2005 3.796 3.799 3.753 3.766 2,900,514 -0.03(-0.67%)
Mar 02, 2005 3.771 3.797 3.753 3.791 3,333,450 +0.02(+0.40%)
Mar 01, 2005 3.796 3.828 3.771 3.776 4,855,863 -0.01(-0.20%)
Feb 28, 2005 3.815 3.833 3.762 3.783 4,931,191 -0.04(-0.99%)
Feb 25, 2005 3.689 3.821 3.649 3.821 5,267,390 +0.12(+3.27%)
Feb 24, 2005 3.638 3.713 3.607 3.700 4,657,632 +0.06(+1.56%)
Feb 23, 2005 3.632 3.672 3.632 3.643 6,658,178 -0.01(-0.34%)
Feb 22, 2005 3.746 3.746 3.627 3.656 10,179,552 -0.10(-2.59%)
Feb 18, 2005 3.786 3.786 3.748 3.753 5,252,325 -0.03(-0.87%)
Feb 17, 2005 3.923 3.925 3.786 3.786 4,303,988 -0.11(-2.72%)
Feb 16, 2005 3.894 3.913 3.872 3.892 2,776,818 +0.00(+0.03%)
Feb 15, 2005 3.927 3.942 3.883 3.891 12,563,079 -0.04(-0.93%)
Feb 14, 2005 3.848 3.947 3.830 3.927 2,921,923 +0.09(+2.40%)
Feb 11, 2005 3.777 3.867 3.752 3.835 3,901,183 +0.05(+1.30%)
Feb 10, 2005 3.752 3.797 3.738 3.786 3,989,198 +0.02(+0.57%)
Feb 09, 2005 3.859 3.872 3.765 3.765 5,699,534 -0.08(-2.10%)
Feb 08, 2005 3.902 3.903 3.839 3.845 4,382,488 -0.06(-1.49%)
Feb 07, 2005 3.854 3.935 3.853 3.903 5,228,537 +0.05(+1.24%)
Feb 04, 2005 3.828 3.864 3.826 3.855 5,674,160 +0.04(+1.06%)
Feb 03, 2005 3.855 3.882 3.758 3.815 11,410,962 -0.04(-1.05%)
Feb 02, 2005 3.828 3.855 3.786 3.855 6,979,312 +0.02(+0.39%)
Feb 01, 2005 3.848 3.850 3.820 3.840 8,849,026 -0.01(-0.20%)
Jan 31, 2005 3.821 3.893 3.797 3.848 5,845,432 +0.05(+1.26%)
Jan 28, 2005 3.775 3.811 3.742 3.800 6,444,882 +0.03(+0.67%)
Jan 27, 2005 3.739 3.783 3.724 3.775 7,122,831 +0.07(+1.87%)
Jan 26, 2005 3.714 3.727 3.695 3.705 4,503,012 +0.01(+0.17%)
Jan 25, 2005 3.683 3.743 3.676 3.699 4,313,503 +0.02(+0.62%)
Jan 24, 2005 3.671 3.701 3.657 3.676 9,113,862 +0.00(+0.10%)
Jan 21, 2005 3.632 3.691 3.627 3.672 5,581,388 +0.06(+1.64%)
Jan 20, 2005 3.664 3.685 3.582 3.613 12,935,754 -0.06(-1.75%)
Jan 19, 2005 3.675 3.717 3.659 3.678 7,155,341 +0.00(+0.10%)
Jan 18, 2005 3.640 3.694 3.607 3.674 8,107,642 +0.02(+0.59%)
Jan 14, 2005 3.632 3.664 3.632 3.652 7,162,477 +0.04(+1.22%)
Jan 13, 2005 3.617 3.651 3.601 3.608 12,402,909 -0.01(-0.14%)
Jan 12, 2005 3.502 3.628 3.423 3.613 15,624,557 +0.13(+3.80%)
Jan 11, 2005 3.689 3.690 3.459 3.481 26,937,196 -0.30(-7.88%)
Jan 10, 2005 3.765 3.848 3.752 3.778 5,321,309 +0.01(+0.37%)
Jan 07, 2005 3.777 3.792 3.765 3.765 7,986,325 -0.01(-0.13%)
Jan 06, 2005 3.758 3.795 3.758 3.770 5,685,261 +0.03(+0.81%)
Jan 05, 2005 3.821 3.825 3.731 3.739 5,635,307 -0.09(-2.47%)
Jan 04, 2005 3.891 3.921 3.830 3.834 4,570,411 -0.07(-1.68%)
Jan 03, 2005 3.966 3.995 3.857 3.899 6,006,395 -0.08(-2.09%)
Dec 31, 2004 3.990 4.029 3.941 3.983 3,114,603 -0.01(-0.35%)
Dec 30, 2004 3.955 4.012 3.955 3.997 2,826,772 +0.04(+0.99%)
Dec 29, 2004 3.985 3.990 3.934 3.958 1,910,152 -0.04(-1.04%)
Dec 28, 2004 3.915 4.000 3.910 3.999 2,409,694 +0.09(+2.32%)
Dec 27, 2004 3.947 3.963 3.905 3.908 2,619,026 -0.04(-0.93%)
Dec 23, 2004 3.917 3.963 3.870 3.945 3,250,193 +0.02(+0.51%)
Dec 22, 2004 3.847 3.944 3.840 3.925 7,890,381 +0.09(+2.47%)
Dec 21, 2004 3.789 3.830 3.751 3.830 6,766,016 +0.04(+1.10%)
Dec 20, 2004 3.796 3.802 3.738 3.789 5,587,731 -0.02(-0.43%)
Dec 17, 2004 3.836 3.841 3.761 3.805 6,038,112 -0.03(-0.79%)
Dec 16, 2004 3.877 3.877 3.809 3.835 4,545,830 -0.04(-1.07%)
Dec 15, 2004 3.876 3.877 3.809 3.877 5,292,764 +0.03(+0.65%)
Dec 14, 2004 3.849 3.869 3.819 3.852 5,266,597 +0.03(+0.73%)
Dec 13, 2004 3.809 3.838 3.747 3.824 5,549,671 +0.01(+0.26%)
Dec 10, 2004 3.802 3.831 3.773 3.814 4,871,722 -0.01(-0.26%)
Dec 09, 2004 3.783 3.841 3.741 3.824 5,345,890 +0.01(+0.30%)
Dec 08, 2004 3.850 3.850 3.796 3.812 5,621,034 -0.04(-1.01%)
Dec 07, 2004 3.911 3.916 3.830 3.852 7,514,535 -0.06(-1.52%)
Dec 06, 2004 3.930 3.940 3.882 3.911 4,249,277 -0.02(-0.48%)
Dec 03, 2004 3.966 3.987 3.930 3.930 12,567,044 -0.11(-2.66%)
Dec 02, 2004 3.985 4.053 3.951 4.037 7,914,962 +0.04(+0.91%)
Dec 01, 2004 3.865 4.057 3.865 4.000 14,843,527 +0.15(+3.90%)
Nov 30, 2004 3.820 3.906 3.797 3.850 7,007,857 +0.01(+0.13%)
Nov 29, 2004 3.739 3.873 3.714 3.845 12,796,199 +0.14(+3.67%)
Nov 26, 2004 3.698 3.732 3.696 3.709 1,130,708 -0.01(-0.14%)
Nov 24, 2004 3.720 3.761 3.701 3.714 4,978,766 +0.01(+0.34%)
Nov 23, 2004 3.714 3.718 3.640 3.701 5,573,459 -0.02(-0.61%)
Nov 22, 2004 3.569 3.738 3.569 3.724 8,581,018 +0.13(+3.65%)
Nov 19, 2004 3.613 3.626 3.583 3.593 4,238,969 -0.02(-0.52%)
Nov 18, 2004 3.632 3.645 3.603 3.612 2,880,691 +0.01(+0.14%)
Nov 17, 2004 3.607 3.672 3.587 3.607 13,183,939 +0.03(+0.85%)
Nov 16, 2004 3.569 3.607 3.565 3.577 8,236,096 +0.01(+0.21%)
Nov 15, 2004 3.585 3.628 3.549 3.569 5,057,266 +0.01(+0.35%)
Nov 12, 2004 3.563 3.588 3.531 3.556 7,219,568 -0.02(-0.53%)
Nov 11, 2004 3.529 3.626 3.515 3.575 10,933,622 +0.05(+1.32%)
Nov 10, 2004 3.311 3.543 3.304 3.529 24,689,258 +0.32(+9.81%)
Nov 09, 2004 3.216 3.245 3.205 3.213 8,542,165 -0.02(-0.62%)
Nov 08, 2004 3.273 3.279 3.220 3.234 5,364,127 -0.05(-1.54%)
Nov 05, 2004 3.331 3.331 3.279 3.284 3,896,426 -0.02(-0.65%)
Nov 04, 2004 3.279 3.308 3.260 3.305 4,046,288 +0.01(+0.42%)
Nov 03, 2004 3.250 3.304 3.250 3.292 6,037,319 +0.07(+2.27%)
Nov 02, 2004 3.203 3.241 3.192 3.218 3,708,503 +0.01(+0.28%)
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.