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 )

23.44 -0.33 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2004 3.861 3.948 3.838 3.892 6,932,895 +0.01(+0.13%)
Nov 29, 2004 3.780 3.915 3.754 3.887 12,659,319 +0.14(+3.67%)
Nov 26, 2004 3.738 3.772 3.736 3.749 1,118,613 -0.01(-0.14%)
Nov 24, 2004 3.761 3.801 3.742 3.754 4,925,509 +0.01(+0.34%)
Nov 23, 2004 3.754 3.758 3.679 3.742 5,513,840 -0.02(-0.61%)
Nov 22, 2004 3.608 3.778 3.608 3.764 8,489,227 +0.13(+3.65%)
Nov 19, 2004 3.652 3.665 3.622 3.632 4,193,625 -0.02(-0.52%)
Nov 18, 2004 3.671 3.684 3.642 3.651 2,849,876 +0.01(+0.14%)
Nov 17, 2004 3.646 3.712 3.626 3.646 13,042,911 +0.03(+0.85%)
Nov 16, 2004 3.608 3.646 3.604 3.615 8,147,995 +0.01(+0.21%)
Nov 15, 2004 3.624 3.668 3.587 3.608 5,003,168 +0.01(+0.35%)
Nov 12, 2004 3.601 3.627 3.569 3.595 7,142,341 -0.02(-0.53%)
Nov 11, 2004 3.567 3.665 3.553 3.614 10,816,666 +0.05(+1.32%)
Nov 10, 2004 3.346 3.581 3.340 3.567 24,425,160 +0.32(+9.81%)
Nov 09, 2004 3.251 3.280 3.239 3.248 8,450,790 -0.02(-0.62%)
Nov 08, 2004 3.308 3.314 3.255 3.269 5,306,747 -0.05(-1.54%)
Nov 05, 2004 3.367 3.367 3.314 3.320 3,854,746 -0.02(-0.65%)
Nov 04, 2004 3.314 3.344 3.295 3.341 4,003,005 +0.01(+0.42%)
Nov 03, 2004 3.285 3.340 3.285 3.327 5,972,738 +0.07(+2.27%)
Nov 02, 2004 3.238 3.276 3.227 3.253 3,668,833 +0.01(+0.27%)
Nov 01, 2004 3.228 3.244 3.177 3.244 2,739,270 +0.01(+0.36%)
Oct 29, 2004 3.200 3.247 3.188 3.233 1,984,637 +0.02(+0.75%)
Oct 28, 2004 3.223 3.223 3.156 3.209 4,034,383 -0.03(-1.02%)
Oct 27, 2004 3.220 3.243 3.169 3.242 4,097,923 +0.02(+0.71%)
Oct 26, 2004 3.174 3.230 3.170 3.219 4,401,502 +0.03(+1.08%)
Oct 25, 2004 3.126 3.186 3.096 3.184 4,447,784 +0.05(+1.46%)
Oct 22, 2004 3.207 3.220 3.125 3.139 3,351,134 -0.07(-2.15%)
Oct 21, 2004 3.112 3.227 3.110 3.207 5,105,146 +0.10(+3.07%)
Oct 20, 2004 3.072 3.121 3.072 3.112 4,669,781 +0.03(+0.91%)
Oct 19, 2004 3.112 3.117 3.084 3.084 2,675,730 -0.03(-0.86%)
Oct 18, 2004 3.104 3.160 3.075 3.110 3,043,633 +0.00(+0.12%)
Oct 15, 2004 3.085 3.158 3.085 3.107 3,575,485 +0.02(+0.74%)
Oct 14, 2004 3.123 3.155 3.084 3.084 2,765,156 -0.05(-1.71%)
Oct 13, 2004 3.243 3.243 3.108 3.137 3,377,805 -0.09(-2.88%)
Oct 12, 2004 3.206 3.234 3.182 3.230 2,598,855 +0.01(+0.16%)
Oct 11, 2004 3.219 3.227 3.149 3.225 4,028,892 +0.01(+0.20%)
Oct 08, 2004 3.229 3.263 3.219 3.219 4,013,203 -0.02(-0.71%)
Oct 07, 2004 3.311 3.311 3.242 3.242 5,161,626 -0.08(-2.45%)
Oct 06, 2004 3.281 3.323 3.281 3.323 2,732,994 +0.03(+0.81%)
Oct 05, 2004 3.321 3.321 3.276 3.297 2,287,431 -0.03(-0.84%)
Oct 04, 2004 3.346 3.378 3.309 3.325 6,417,517 -0.03(-0.76%)
Oct 01, 2004 3.295 3.365 3.295 3.350 4,981,989 +0.05(+1.66%)
Sep 30, 2004 3.265 3.297 3.255 3.295 3,838,273 +0.03(+1.02%)
Sep 29, 2004 3.269 3.270 3.248 3.262 3,838,273 +0.01(+0.16%)
Sep 28, 2004 3.233 3.276 3.233 3.257 3,631,964 +0.02(+0.75%)
Sep 27, 2004 3.200 3.263 3.187 3.233 8,695,535 +0.03(+0.96%)
Sep 24, 2004 3.130 3.206 3.112 3.202 7,187,054 +0.09(+2.95%)
Sep 23, 2004 3.168 3.187 3.093 3.110 14,409,408 -0.05(-1.65%)
Sep 22, 2004 3.237 3.237 3.159 3.163 11,034,740 -0.07(-2.09%)
Sep 21, 2004 3.271 3.277 3.220 3.230 7,688,312 -0.02(-0.67%)
Sep 20, 2004 3.271 3.295 3.251 3.252 4,279,129 -0.01(-0.43%)
Sep 17, 2004 3.365 3.365 3.257 3.266 10,430,720 -0.07(-2.18%)
Sep 16, 2004 3.283 3.339 3.283 3.339 7,646,737 +0.07(+2.11%)
Sep 15, 2004 3.249 3.276 3.232 3.270 4,971,006 +0.02(+0.71%)
Sep 14, 2004 3.237 3.262 3.225 3.247 5,465,205 +0.01(+0.35%)
Sep 13, 2004 3.238 3.260 3.225 3.235 3,897,890 -0.02(-0.47%)
Sep 10, 2004 3.237 3.251 3.216 3.251 5,189,081 +0.02(+0.47%)
Sep 09, 2004 3.275 3.292 3.198 3.235 17,654,644 -0.04(-1.13%)
Sep 08, 2004 3.309 3.314 3.262 3.272 5,521,684 -0.04(-1.12%)
Sep 07, 2004 3.297 3.309 3.266 3.309 2,612,190 +0.04(+1.29%)
Sep 03, 2004 3.260 3.294 3.252 3.267 2,813,007 -0.03(-0.85%)
Sep 02, 2004 3.187 3.295 3.187 3.295 5,877,036 +0.11(+3.40%)
Sep 01, 2004 3.212 3.277 3.174 3.187 9,196,794 -0.03(-1.07%)
Aug 31, 2004 3.193 3.241 3.183 3.221 7,809,116 +0.03(+0.88%)
Aug 30, 2004 3.251 3.251 3.187 3.193 6,798,755 -0.06(-1.76%)
Aug 27, 2004 3.227 3.257 3.219 3.251 2,987,153 +0.01(+0.39%)
Aug 26, 2004 3.270 3.270 3.219 3.238 5,352,245 -0.03(-0.86%)
Aug 25, 2004 3.271 3.286 3.233 3.266 4,370,124 -0.01(-0.16%)
Aug 24, 2004 3.334 3.341 3.237 3.271 10,453,469 -0.05(-1.50%)
Aug 23, 2004 3.429 3.437 3.317 3.321 13,217,057 -0.12(-3.55%)
Aug 20, 2004 3.336 3.446 3.336 3.443 9,705,112 +0.13(+3.88%)
Aug 19, 2004 3.299 3.377 3.219 3.314 8,620,229 +1.89(+132.14%)
Aug 17, 2004 1.405 1.431 1.399 1.428 1,332,766 +0.02(+1.78%)
Aug 16, 2004 1.369 1.403 1.368 1.403 1,366,497 +0.04(+3.12%)
Aug 13, 2004 1.394 1.397 1.360 1.360 684,817 -0.02(-1.76%)
Aug 12, 2004 1.411 1.411 1.382 1.385 796,208 -0.03(-2.36%)
Aug 11, 2004 1.404 1.423 1.381 1.418 855,825 +0.00(+0.00%)
Aug 10, 2004 1.394 1.422 1.389 1.418 641,673 +0.03(+2.20%)
Aug 09, 2004 1.388 1.398 1.376 1.388 536,558 +0.01(+0.53%)
Aug 06, 2004 1.436 1.436 1.374 1.380 1,282,562 -0.07(-4.51%)
Aug 05, 2004 1.450 1.462 1.429 1.445 1,055,074 +0.00(+0.24%)
Aug 04, 2004 1.411 1.447 1.394 1.442 933,485 +0.03(+1.88%)
Aug 03, 2004 1.458 1.458 1.411 1.415 1,571,236 -0.05(-3.10%)
Aug 02, 2004 1.467 1.483 1.449 1.461 1,011,929 -0.02(-1.23%)
Jul 30, 2004 1.456 1.480 1.450 1.479 1,062,134 +0.02(+1.36%)
Jul 29, 2004 1.459 1.462 1.439 1.459 808,759 +0.01(+0.51%)
Jul 28, 2004 1.456 1.469 1.434 1.452 967,216 -0.01(-0.47%)
Jul 27, 2004 1.450 1.461 1.440 1.458 902,892 +0.01(+0.43%)
Jul 26, 2004 1.479 1.480 1.436 1.452 1,575,943 -0.02(-1.04%)
Jul 23, 2004 1.496 1.500 1.451 1.467 1,293,544 -0.03(-1.89%)
Jul 22, 2004 1.498 1.516 1.489 1.496 2,536,884 +0.01(+0.38%)
Jul 21, 2004 1.529 1.529 1.484 1.490 1,488,085 -0.03(-2.27%)
Jul 20, 2004 1.482 1.533 1.479 1.525 1,519,463 +0.04(+2.87%)
Jul 19, 2004 1.499 1.499 1.476 1.482 970,354 -0.01(-0.76%)
Jul 16, 2004 1.497 1.509 1.491 1.493 739,728 -0.00(-0.27%)
Jul 15, 2004 1.501 1.510 1.492 1.497 585,193 +0.00(+0.23%)
Jul 14, 2004 1.507 1.525 1.485 1.494 1,390,815 -0.02(-1.60%)
Jul 13, 2004 1.512 1.520 1.494 1.518 1,032,325 +0.00(+0.00%)
Jul 12, 2004 1.565 1.566 1.496 1.518 1,984,637 -0.06(-3.67%)
Jul 09, 2004 1.547 1.580 1.541 1.576 2,040,332 +0.03(+1.87%)
Jul 08, 2004 1.533 1.554 1.518 1.547 4,137,929 +0.00(+0.18%)
Jul 07, 2004 1.520 1.552 1.516 1.544 2,406,667 +0.03(+1.87%)
Jul 06, 2004 1.513 1.520 1.497 1.516 1,674,782 +0.00(+0.22%)
Jul 02, 2004 1.484 1.523 1.480 1.513 2,334,498 +0.03(+2.18%)
Jul 01, 2004 1.478 1.497 1.471 1.480 2,285,863 -0.00(-0.08%)
Jun 30, 2004 1.468 1.492 1.464 1.482 1,906,193 +0.01(+0.93%)
Jun 29, 2004 1.450 1.479 1.449 1.468 2,090,537 +0.02(+1.29%)
Jun 28, 2004 1.450 1.464 1.432 1.449 2,395,684 -0.01(-0.85%)
Jun 25, 2004 1.416 1.462 1.415 1.462 2,290,569 +0.05(+3.66%)
Jun 24, 2004 1.420 1.433 1.410 1.410 1,381,401 -0.01(-0.68%)
Jun 23, 2004 1.385 1.429 1.377 1.420 1,228,435 +0.03(+2.08%)
Jun 22, 2004 1.391 1.403 1.375 1.391 1,368,850 -0.00(-0.20%)
Jun 21, 2004 1.395 1.407 1.384 1.394 756,201 +0.01(+0.37%)
Jun 18, 2004 1.397 1.410 1.389 1.389 1,590,063 +0.01(+0.41%)
Jun 17, 2004 1.382 1.402 1.369 1.383 1,133,518 -0.01(-0.37%)
Jun 16, 2004 1.373 1.397 1.365 1.388 1,041,738 +0.01(+0.49%)
Jun 15, 2004 1.377 1.385 1.351 1.381 1,084,098 +0.01(+0.95%)
Jun 14, 2004 1.388 1.390 1.368 1.368 1,445,725 -0.02(-1.39%)
Jun 10, 2004 1.390 1.397 1.377 1.388 1,626,932 -0.01(-0.37%)
Jun 09, 2004 1.409 1.409 1.380 1.393 1,215,100 -0.01(-1.01%)
Jun 08, 2004 1.385 1.408 1.377 1.407 993,103 +0.01(+1.06%)
Jun 07, 2004 1.374 1.398 1.365 1.392 1,139,009 +0.03(+1.95%)
Jun 04, 2004 1.377 1.389 1.361 1.365 1,064,487 -0.01(-0.54%)
Jun 03, 2004 1.379 1.382 1.354 1.373 1,301,388 -0.01(-0.45%)
Jun 02, 2004 1.360 1.379 1.354 1.379 1,522,601 +0.02(+1.67%)
Jun 01, 2004 1.325 1.360 1.314 1.356 3,320,541 +0.03(+2.44%)
May 28, 2004 1.367 1.367 1.324 1.324 2,122,699 -0.04(-2.62%)
May 27, 2004 1.377 1.398 1.353 1.360 2,934,596 +0.02(+1.74%)
May 26, 2004 1.334 1.344 1.317 1.337 1,168,033 -0.00(-0.29%)
May 25, 2004 1.317 1.341 1.317 1.341 1,062,918 +0.02(+1.15%)
May 24, 2004 1.320 1.337 1.304 1.325 1,267,657 +0.01(+1.08%)
May 21, 2004 1.326 1.335 1.306 1.311 1,950,121 -0.00(-0.26%)
May 20, 2004 1.309 1.315 1.295 1.314 1,225,297 +0.00(+0.13%)
May 19, 2004 1.306 1.331 1.303 1.313 2,021,506 +0.02(+1.85%)
May 18, 2004 1.295 1.312 1.252 1.289 1,035,462 +0.00(+0.00%)
May 17, 2004 1.251 1.322 1.242 1.289 2,392,547 +0.04(+3.32%)
May 14, 2004 1.202 1.264 1.202 1.248 3,053,046 +0.05(+4.21%)
May 13, 2004 1.269 1.269 1.197 1.197 5,456,576 -0.07(-5.67%)
May 12, 2004 1.353 1.353 1.242 1.269 4,589,768 -0.08(-6.16%)
May 11, 2004 1.363 1.369 1.346 1.352 1,262,951 +0.00(+0.13%)
May 10, 2004 1.260 1.358 1.260 1.351 5,541,295 +0.10(+8.41%)
May 07, 2004 1.357 1.365 1.240 1.246 4,754,500 -0.12(-8.57%)
May 06, 2004 1.377 1.377 1.340 1.363 1,361,006 -0.01(-1.07%)
May 05, 2004 1.399 1.399 1.377 1.377 800,130 -0.01(-0.98%)
May 04, 2004 1.392 1.409 1.389 1.391 1,187,644 -0.00(-0.08%)
May 03, 2004 1.384 1.392 1.376 1.392 1,330,413 +0.00(+0.33%)
Apr 30, 2004 1.399 1.405 1.381 1.388 830,723 -0.01(-0.81%)
Apr 29, 2004 1.414 1.419 1.377 1.399 1,028,403 -0.02(-1.63%)
Apr 28, 2004 1.428 1.431 1.412 1.422 1,343,748 -0.02(-1.22%)
Apr 27, 2004 1.455 1.462 1.431 1.440 864,454 -0.02(-1.40%)
Apr 26, 2004 1.465 1.473 1.453 1.460 690,308 -0.01(-0.62%)
Apr 23, 2004 1.473 1.474 1.453 1.469 1,172,740 -0.00(-0.23%)
Apr 22, 2004 1.462 1.491 1.456 1.473 971,138 +0.01(+0.54%)
Apr 21, 2004 1.457 1.471 1.451 1.465 996,240 +0.01(+0.51%)
Apr 20, 2004 1.470 1.480 1.452 1.457 1,022,127 -0.00(-0.31%)
Apr 19, 2004 1.445 1.463 1.433 1.462 1,230,004 +0.02(+1.10%)
Apr 16, 2004 1.439 1.453 1.421 1.446 1,222,160 +0.01(+0.95%)
Apr 15, 2004 1.416 1.437 1.412 1.432 1,370,419 +0.02(+1.53%)
Apr 14, 2004 1.403 1.427 1.399 1.411 2,048,961 +0.01(+0.69%)
Apr 13, 2004 1.439 1.445 1.401 1.401 2,458,440 -0.05(-3.47%)
Apr 12, 2004 1.482 1.482 1.443 1.452 1,368,066 -0.04(-2.55%)
Apr 08, 2004 1.517 1.519 1.474 1.490 856,610 -0.02(-1.42%)
Apr 07, 2004 1.520 1.522 1.494 1.511 1,109,984 -0.01(-0.78%)
Apr 06, 2004 1.521 1.529 1.508 1.523 1,085,667 -0.01(-0.37%)
Apr 05, 2004 1.527 1.535 1.510 1.529 1,246,477 -0.01(-0.33%)
Apr 02, 2004 1.504 1.537 1.503 1.534 1,245,693 +0.04(+2.65%)
Apr 01, 2004 1.492 1.513 1.475 1.494 1,301,388 +0.01(+0.50%)
Mar 31, 2004 1.479 1.499 1.465 1.487 1,369,635 +0.01(+0.96%)
Mar 30, 2004 1.445 1.473 1.444 1.473 763,261 +0.02(+1.40%)
Mar 29, 2004 1.453 1.472 1.432 1.452 1,734,400 -0.00(-0.19%)
Mar 26, 2004 1.462 1.476 1.449 1.455 2,365,876 +0.00(+0.00%)
Mar 25, 2004 1.449 1.463 1.449 1.455 1,037,816 +0.01(+0.39%)
Mar 24, 2004 1.445 1.462 1.438 1.449 1,595,554 +0.01(+0.55%)
Mar 23, 2004 1.445 1.462 1.441 1.441 790,717 +0.01(+0.51%)
Mar 22, 2004 1.441 1.444 1.416 1.434 731,884 -0.01(-0.43%)
Mar 19, 2004 1.471 1.471 1.431 1.440 662,853 -0.02(-1.36%)
Mar 18, 2004 1.467 1.479 1.453 1.460 870,730 -0.02(-1.26%)
Mar 17, 2004 1.423 1.496 1.423 1.479 2,195,652 +0.07(+4.95%)
Mar 16, 2004 1.435 1.441 1.375 1.409 2,182,316 -0.01(-0.80%)
Mar 15, 2004 1.465 1.480 1.419 1.420 1,652,034 -0.05(-3.61%)
Mar 12, 2004 1.446 1.474 1.422 1.474 1,941,493 +0.03(+2.28%)
Mar 11, 2004 1.484 1.499 1.441 1.441 1,843,437 -0.04(-2.72%)
Mar 10, 2004 1.516 1.540 1.478 1.481 1,256,675 -0.04(-2.39%)
Mar 09, 2004 1.507 1.527 1.495 1.517 858,179 +0.01(+0.90%)
Mar 08, 2004 1.516 1.536 1.496 1.504 1,166,464 -0.01(-0.49%)
Mar 05, 2004 1.533 1.539 1.510 1.511 1,148,422 -0.03(-1.91%)
Mar 04, 2004 1.538 1.541 1.520 1.541 1,136,655 +0.01(+0.33%)
Mar 03, 2004 1.503 1.552 1.497 1.535 1,826,180 +0.03(+2.26%)
Mar 02, 2004 1.524 1.524 1.501 1.501 1,522,601 -0.02(-1.27%)
Mar 01, 2004 1.529 1.529 1.512 1.521 855,825 -0.00(-0.22%)
Feb 27, 2004 1.498 1.527 1.498 1.524 1,128,811 -0.00(-0.08%)
Feb 26, 2004 1.508 1.529 1.503 1.525 902,892 +0.02(+1.20%)
Feb 25, 2004 1.521 1.531 1.506 1.507 1,346,886 -0.02(-1.26%)
Feb 24, 2004 1.501 1.544 1.501 1.526 1,807,353 +0.01(+0.97%)
Feb 23, 2004 1.507 1.519 1.495 1.512 827,585 +0.01(+0.87%)
Feb 20, 2004 1.486 1.513 1.483 1.499 792,286 +0.01(+0.65%)
Feb 19, 2004 1.524 1.529 1.485 1.489 1,056,642 -0.04(-2.45%)
Feb 18, 2004 1.525 1.531 1.518 1.526 1,272,364 +0.01(+0.71%)
Feb 17, 2004 1.552 1.552 1.501 1.516 1,976,792 -0.02(-1.62%)
Feb 13, 2004 1.544 1.569 1.532 1.541 1,482,594 -0.01(-0.58%)
Feb 12, 2004 1.533 1.564 1.521 1.550 1,945,415 +0.02(+1.30%)
Feb 11, 2004 1.501 1.530 1.500 1.530 896,616 +0.02(+1.09%)
Feb 10, 2004 1.493 1.513 1.493 1.513 1,189,998 +0.02(+1.37%)
Feb 09, 2004 1.470 1.539 1.462 1.493 3,008,333 +0.03(+2.09%)
Feb 06, 2004 1.462 1.472 1.460 1.462 1,171,955 -0.01(-0.46%)
Feb 05, 2004 1.431 1.485 1.423 1.469 2,321,162 +0.09(+6.23%)
Feb 04, 2004 1.391 1.414 1.383 1.383 1,206,471 -0.01(-0.93%)
Feb 03, 2004 1.363 1.398 1.356 1.396 1,250,400 +0.04(+3.27%)
Feb 02, 2004 1.380 1.380 1.343 1.352 556,953 -0.02(-1.20%)
Jan 30, 2004 1.382 1.395 1.367 1.368 505,964 -0.02(-1.35%)
Jan 29, 2004 1.380 1.394 1.371 1.387 589,900 +0.01(+0.91%)
Jan 28, 2004 1.419 1.423 1.368 1.375 957,803 -0.04(-2.88%)
Jan 27, 2004 1.444 1.446 1.415 1.415 894,263 -0.03(-2.00%)
Jan 26, 2004 1.456 1.456 1.430 1.444 694,230 -0.01(-0.82%)
Jan 23, 2004 1.408 1.456 1.405 1.456 848,765 +0.04(+2.88%)
Jan 22, 2004 1.399 1.423 1.397 1.415 710,704 +0.02(+1.75%)
Jan 21, 2004 1.382 1.401 1.366 1.391 1,567,314 +0.01(+0.61%)
Jan 20, 2004 1.399 1.399 1.371 1.382 1,966,595 -0.01(-0.81%)
Jan 16, 2004 1.408 1.408 1.391 1.394 649,517 -0.00(-0.28%)
Jan 15, 2004 1.431 1.431 1.394 1.398 780,519 -0.04(-2.68%)
Jan 14, 2004 1.411 1.436 1.411 1.436 554,600 +0.02(+1.77%)
Jan 13, 2004 1.427 1.427 1.402 1.411 846,412 -0.02(-1.07%)
Jan 12, 2004 1.399 1.428 1.394 1.427 731,099 +0.03(+2.36%)
Jan 09, 2004 1.431 1.439 1.388 1.394 1,449,648 -0.04(-3.00%)
Jan 08, 2004 1.437 1.445 1.433 1.437 1,011,145 -0.00(-0.16%)
Jan 07, 2004 1.419 1.436 1.419 1.439 1,706,945 -0.01(-0.39%)
Jan 06, 2004 1.460 1.461 1.445 1.445 879,359 -0.02(-1.20%)
Jan 05, 2004 1.467 1.476 1.460 1.462 1,000,163 +0.00(+0.00%)
Jan 02, 2004 1.467 1.487 1.460 1.462 445,562 +0.00(+0.04%)
Dec 31, 2003 1.501 1.507 1.461 1.462 1,135,087 -0.05(-3.01%)
Dec 30, 2003 1.508 1.524 1.500 1.507 579,702 -0.00(-0.26%)
Dec 29, 2003 1.487 1.516 1.484 1.511 1,178,231 +0.02(+1.60%)
Dec 26, 2003 1.501 1.501 1.479 1.487 564,013 -0.01(-0.76%)
Dec 24, 2003 1.515 1.516 1.499 1.499 402,418 -0.02(-1.09%)
Dec 23, 2003 1.520 1.526 1.494 1.515 1,096,649 +0.01(+0.56%)
Dec 22, 2003 1.506 1.520 1.501 1.507 959,372 +0.00(+0.04%)
Dec 19, 2003 1.500 1.522 1.484 1.506 951,527 +0.01(+0.45%)
Dec 18, 2003 1.499 1.509 1.483 1.499 858,179 +0.00(+0.04%)
Dec 17, 2003 1.507 1.508 1.496 1.499 847,196 -0.01(-0.97%)
Dec 16, 2003 1.507 1.517 1.507 1.513 883,281 +0.01(+0.45%)
Dec 15, 2003 1.535 1.535 1.507 1.507 1,787,742 -0.03(-1.81%)
Dec 12, 2003 1.521 1.534 1.517 1.534 803,268 +0.02(+1.12%)
Dec 11, 2003 1.487 1.517 1.487 1.517 840,921 +0.03(+1.82%)
Dec 10, 2003 1.497 1.499 1.490 1.490 2,019,937 -0.01(-0.49%)
Dec 09, 2003 1.507 1.511 1.493 1.497 1,994,050 -0.01(-0.45%)
Dec 08, 2003 1.492 1.504 1.487 1.504 703,644 +0.02(+1.14%)
Dec 05, 2003 1.487 1.496 1.487 1.487 742,866 -0.01(-0.46%)
Dec 04, 2003 1.479 1.500 1.479 1.494 840,921 +0.01(+0.76%)
Dec 03, 2003 1.490 1.505 1.483 1.483 712,273 -0.01(-0.53%)
Dec 02, 2003 1.491 1.505 1.485 1.491 1,005,654 +0.01(+0.61%)
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.