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, 2010 7.626 7.783 7.626 7.730 3,001,505 +0.06(+0.77%)
Nov 29, 2010 7.691 7.700 7.612 7.671 1,651,535 -0.05(-0.61%)
Nov 26, 2010 7.685 7.741 7.679 7.718 462,449 +0.01(+0.11%)
Nov 24, 2010 7.653 7.709 7.709 7.709 1,486,174 +0.06(+0.85%)
Nov 23, 2010 7.570 7.653 7.502 7.644 2,383,240 -0.04(-0.50%)
Nov 22, 2010 7.668 7.718 7.641 7.682 1,288,310 -0.02(-0.23%)
Nov 19, 2010 7.679 7.721 7.641 7.700 2,986,811 +0.02(+0.23%)
Nov 18, 2010 7.706 7.706 7.638 7.682 804,181 +0.04(+0.46%)
Nov 17, 2010 7.632 7.668 7.603 7.647 842,785 +0.03(+0.43%)
Nov 16, 2010 7.629 7.647 7.553 7.614 1,062,573 -0.04(-0.46%)
Nov 15, 2010 7.653 7.703 7.638 7.650 1,393,780 -0.00(-0.04%)
Nov 12, 2010 7.679 7.718 7.626 7.653 1,778,306 -0.07(-0.88%)
Nov 11, 2010 7.517 7.747 7.302 7.721 4,479,880 +0.16(+2.11%)
Nov 10, 2010 7.635 7.635 7.496 7.561 2,557,716 -0.07(-0.97%)
Nov 09, 2010 7.641 7.718 7.617 7.635 1,387,587 +0.00(+0.00%)
Nov 08, 2010 7.567 7.647 7.532 7.635 1,039,534 +0.07(+0.98%)
Nov 05, 2010 7.576 7.607 7.532 7.561 1,153,848 -0.02(-0.27%)
Nov 04, 2010 7.600 7.620 7.555 7.582 1,121,108 +0.03(+0.43%)
Nov 03, 2010 7.541 7.582 7.496 7.550 990,056 +0.02(+0.27%)
Nov 02, 2010 7.523 7.570 7.511 7.529 1,124,060 +0.02(+0.28%)
Nov 01, 2010 7.517 7.555 7.467 7.508 1,066,464 -0.01(-0.12%)
Oct 29, 2010 7.302 7.541 7.302 7.517 2,178,295 +0.18(+2.45%)
Oct 28, 2010 7.311 7.356 7.311 7.337 1,089,713 +0.04(+0.61%)
Oct 27, 2010 7.225 7.302 7.204 7.293 1,008,532 +0.01(+0.16%)
Oct 25, 2010 7.299 7.331 7.269 7.281 911,604 +0.01(+0.12%)
Oct 22, 2010 7.296 7.305 7.222 7.272 1,031,663 -0.00(-0.04%)
Oct 21, 2010 7.305 7.337 7.228 7.275 985,253 -0.01(-0.08%)
Oct 20, 2010 7.281 7.319 7.252 7.281 810,556 +0.02(+0.33%)
Oct 19, 2010 7.319 7.358 7.216 7.258 1,239,242 -0.09(-1.20%)
Oct 18, 2010 7.281 7.375 7.269 7.346 1,924,085 +0.06(+0.89%)
Oct 15, 2010 7.299 7.358 7.255 7.281 1,666,975 +0.01(+0.16%)
Oct 14, 2010 7.258 7.319 7.240 7.269 1,325,266 +0.02(+0.24%)
Oct 13, 2010 7.204 7.275 7.187 7.252 4,322,189 +0.05(+0.74%)
Oct 12, 2010 7.458 7.458 7.154 7.199 6,991,210 -0.28(-3.79%)
Oct 11, 2010 7.494 7.511 7.464 7.482 934,666 -0.03(-0.35%)
Oct 08, 2010 7.508 7.547 7.499 7.508 1,220,196 -0.01(-0.20%)
Oct 07, 2010 7.499 7.548 7.479 7.523 1,644,193 -0.01(-0.12%)
Oct 06, 2010 7.505 7.591 7.496 7.532 1,754,033 +0.04(+0.51%)
Oct 05, 2010 7.479 7.555 7.426 7.494 2,996,872 +0.06(+0.75%)
Oct 04, 2010 7.355 7.520 7.319 7.437 2,551,357 +0.09(+1.29%)
Oct 01, 2010 7.343 7.408 7.308 7.343 1,424,483 +0.01(+0.19%)
Sep 30, 2010 7.329 7.378 7.255 7.329 19,998 +0.06(+0.83%)
Sep 29, 2010 7.225 7.340 7.225 7.269 1,442,021 +0.02(+0.28%)
Sep 28, 2010 7.234 7.284 7.175 7.249 1,516,887 +0.01(+0.12%)
Sep 27, 2010 7.284 7.293 7.207 7.240 2,139,887 -0.05(-0.65%)
Sep 24, 2010 7.287 7.299 7.228 7.287 1,673,554 +0.03(+0.41%)
Sep 23, 2010 7.361 7.361 7.252 7.258 2,398,900 -0.12(-1.60%)
Sep 22, 2010 7.384 7.432 7.367 7.376 1,319,531 -0.01(-0.08%)
Sep 21, 2010 7.393 7.437 7.352 7.381 1,760,253 +0.01(+0.12%)
Sep 20, 2010 7.328 7.393 7.322 7.373 1,601,189 +0.05(+0.73%)
Sep 17, 2010 7.319 7.373 7.266 7.319 2,436,026 -0.05(-0.72%)
Sep 15, 2010 7.390 7.420 7.370 7.373 2,375,600 -0.02(-0.24%)
Sep 14, 2010 7.423 7.449 7.364 7.390 1,968,032 -0.06(-0.75%)
Sep 13, 2010 7.476 7.485 7.355 7.446 2,257,049 -0.06(-0.86%)
Sep 10, 2010 7.508 7.535 7.485 7.511 1,021,986 -0.01(-0.08%)
Sep 09, 2010 7.582 7.582 7.476 7.517 1,410,132 -0.02(-0.27%)
Sep 08, 2010 7.520 7.582 7.508 7.538 1,636,353 -0.02(-0.27%)
Sep 07, 2010 7.603 7.620 7.532 7.558 934,311 -0.04(-0.58%)
Sep 03, 2010 7.679 7.679 7.561 7.603 873,410 -0.02(-0.31%)
Sep 02, 2010 7.647 7.647 7.567 7.626 803 -0.01(-0.12%)
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.