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 29, 2002 0.9095 0.9235 0.9076 0.9102 247,984 +0.00(+0.54%)
Nov 27, 2002 0.8736 0.9072 0.8736 0.9053 312,625 +0.02(+2.57%)
Nov 26, 2002 0.8815 0.8879 0.8698 0.8826 581,764 -0.01(-0.89%)
Nov 25, 2002 0.9095 0.9095 0.8739 0.8906 575,888 -0.01(-1.26%)
Nov 22, 2002 0.9095 0.9117 0.8974 0.9019 397,245 -0.01(-1.20%)
Nov 21, 2002 0.9378 0.9412 0.9125 0.9129 951,978 +0.01(+1.43%)
Nov 20, 2002 0.8943 0.9000 0.8819 0.9000 497,144 +0.01(+0.85%)
Nov 19, 2002 0.8955 0.9106 0.8879 0.8925 448,957 -0.01(-0.76%)
Nov 18, 2002 0.9265 0.9303 0.8962 0.8993 778,037 -0.03(-2.94%)
Nov 15, 2002 0.9144 0.9359 0.9076 0.9265 357,285 +0.01(+1.28%)
Nov 14, 2002 0.8962 0.9197 0.8962 0.9148 278,541 +0.01(+1.47%)
Nov 13, 2002 0.8736 0.9083 0.8736 0.9015 441,906 +0.02(+2.45%)
Nov 12, 2002 0.8773 0.9110 0.8734 0.8800 530,052 -0.00(-0.13%)
Nov 11, 2002 0.8857 0.8947 0.8698 0.8811 425,452 -0.01(-1.31%)
Nov 08, 2002 0.8887 0.9106 0.8754 0.8928 398,420 -0.01(-1.01%)
Nov 07, 2002 0.8925 0.9076 0.8925 0.9019 676,962 +0.00(+0.34%)
Nov 06, 2002 0.8679 0.9046 0.8675 0.8989 397,245 +0.02(+2.72%)
Nov 05, 2002 0.8584 0.8838 0.8584 0.8751 680,488 -0.01(-1.03%)
Nov 04, 2002 0.8698 0.8857 0.8660 0.8841 848,553 +0.01(+0.64%)
Nov 01, 2002 0.8308 0.8785 0.8308 0.8785 1,685,355 +0.04(+4.55%)
Oct 31, 2002 0.7677 0.8660 0.7677 0.8403 1,979,175 +0.06(+7.86%)
Oct 30, 2002 0.7904 0.7904 0.7639 0.7790 899,091 -0.00(-0.24%)
Oct 29, 2002 0.7941 0.7941 0.7692 0.7809 640,528 -0.00(-0.34%)
Oct 28, 2002 0.8187 0.8187 0.7835 0.7835 830,924 -0.03(-3.40%)
Oct 25, 2002 0.8047 0.8138 0.8025 0.8112 593,517 +0.01(+0.80%)
Oct 24, 2002 0.8055 0.8127 0.7953 0.8047 385,492 -0.00(-0.33%)
Oct 23, 2002 0.8233 0.8312 0.8036 0.8074 526,526 -0.02(-2.06%)
Oct 22, 2002 0.8320 0.8357 0.8229 0.8244 439,555 -0.01(-0.91%)
Oct 21, 2002 0.8422 0.8509 0.8301 0.8320 906,142 -0.01(-1.65%)
Oct 18, 2002 0.8376 0.8505 0.8301 0.8459 638,178 +0.02(+1.82%)
Oct 17, 2002 0.8055 0.8270 0.8055 0.8308 491,268 +0.03(+4.02%)
Oct 16, 2002 0.8308 0.8327 0.7847 0.7987 441,906 -0.03(-3.43%)
Oct 15, 2002 0.8217 0.8270 0.8100 0.8270 551,207 +0.01(+1.82%)
Oct 14, 2002 0.8263 0.8403 0.8096 0.8123 317,326 -0.03(-3.24%)
Oct 11, 2002 0.7953 0.8490 0.7953 0.8395 472,463 +0.05(+6.42%)
Oct 10, 2002 0.7733 0.7934 0.7639 0.7888 374,915 +0.01(+1.16%)
Oct 09, 2002 0.8210 0.8263 0.7756 0.7798 1,330,419 -0.04(-5.02%)
Oct 08, 2002 0.8093 0.8331 0.8093 0.8210 410,173 +0.01(+1.21%)
Oct 07, 2002 0.8376 0.8376 0.8081 0.8112 302,047 -0.03(-3.81%)
Oct 04, 2002 0.8452 0.8527 0.8414 0.8433 372,564 -0.02(-1.98%)
Oct 03, 2002 0.8456 0.8770 0.8456 0.8603 570,012 +0.01(+1.29%)
Oct 02, 2002 0.8675 0.8728 0.8414 0.8493 457,184 -0.02(-2.09%)
Oct 01, 2002 0.8607 0.8675 0.8372 0.8675 526,526 +0.01(+0.92%)
Sep 30, 2002 0.8452 0.8641 0.8225 0.8596 775,686 +0.02(+2.39%)
Sep 27, 2002 0.8660 0.8709 0.8388 0.8395 920,246 -0.04(-4.06%)
Sep 26, 2002 0.8527 0.8857 0.8509 0.8751 440,730 +0.03(+3.07%)
Sep 25, 2002 0.8320 0.8630 0.8282 0.8490 863,832 +0.02(+2.98%)
Sep 24, 2002 0.8108 0.8320 0.8021 0.8244 6,934,166 +0.01(+1.68%)
Sep 23, 2002 0.8320 0.8410 0.8036 0.8108 521,825 -0.02(-2.99%)
Sep 20, 2002 0.8338 0.8459 0.8289 0.8357 1,435,019 +0.01(+1.47%)
Sep 19, 2002 0.8505 0.8573 0.8236 0.8236 787,439 -0.03(-3.29%)
Sep 18, 2002 0.8630 0.8633 0.8433 0.8516 943,751 -0.01(-1.27%)
Sep 17, 2002 0.8505 0.8906 0.8338 0.8626 1,164,704 +0.03(+3.73%)
Sep 16, 2002 0.8267 0.8365 0.8168 0.8316 446,607 +0.01(+1.38%)
Sep 13, 2002 0.8206 0.8248 0.8149 0.8202 1,486,732 +0.00(+0.18%)
Sep 12, 2002 0.8615 0.8615 0.8149 0.8187 1,516,114 -0.04(-4.88%)
Sep 11, 2002 0.8736 0.8773 0.8596 0.8607 327,903 -0.01(-0.83%)
Sep 10, 2002 0.8868 0.8868 0.8622 0.8679 546,506 -0.02(-2.13%)
Sep 09, 2002 0.8660 0.8887 0.8550 0.8868 412,524 +0.01(+1.43%)
Sep 06, 2002 0.8637 0.8792 0.8452 0.8743 528,877 +0.00(+0.17%)
Sep 05, 2002 0.8857 0.9000 0.8728 0.8728 733,376 -0.02(-1.79%)
Sep 04, 2002 0.8622 0.8925 0.8622 0.8887 1,097,713 +0.02(+2.62%)
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.