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: 7:00 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 (%)
Apr 28, 2006 3.544 3.630 3.544 3.585 1,214,981 -0.02(-0.64%)
Apr 27, 2006 3.625 3.688 3.556 3.608 1,114,690 -0.05(-1.33%)
Apr 26, 2006 3.617 3.729 3.617 3.657 635,174 +0.04(+1.20%)
Apr 25, 2006 3.657 3.663 3.586 3.613 690,021 -0.04(-1.05%)
Apr 24, 2006 3.657 3.671 3.613 3.651 1,006,041 -0.02(-0.49%)
Apr 21, 2006 3.760 3.766 3.662 3.669 2,177,145 -0.04(-1.03%)
Apr 20, 2006 3.738 3.740 3.641 3.708 650,323 -0.02(-0.65%)
Apr 19, 2006 3.715 3.769 3.688 3.732 861,351 +0.00(+0.10%)
Apr 18, 2006 3.630 3.731 3.644 3.728 756,881 +0.10(+2.71%)
Apr 17, 2006 3.654 3.672 3.595 3.630 688,454 -0.03(-0.87%)
Apr 13, 2006 3.618 3.676 3.606 3.662 1,003,952 +0.04(+1.20%)
Apr 12, 2006 3.606 3.650 3.591 3.618 790,312 +0.01(+0.32%)
Apr 11, 2006 3.678 3.686 3.581 3.607 1,315,794 -0.07(-1.94%)
Apr 10, 2006 3.720 3.733 3.659 3.678 1,150,209 -0.04(-1.20%)
Apr 07, 2006 3.810 3.835 3.695 3.723 1,219,159 -0.09(-2.38%)
Apr 06, 2006 3.854 3.854 3.764 3.814 1,112,078 -0.06(-1.45%)
Apr 05, 2006 3.797 3.876 3.789 3.870 1,232,218 +0.07(+1.71%)
Apr 04, 2006 3.759 3.842 3.740 3.805 1,357,582 +0.03(+0.71%)
Apr 03, 2006 3.791 3.856 3.765 3.778 2,747,027 -0.01(-0.34%)
Mar 31, 2006 3.734 3.828 3.732 3.791 2,427,350 +0.04(+1.16%)
Mar 30, 2006 3.676 3.751 3.649 3.747 2,004,248 +0.07(+2.01%)
Mar 29, 2006 3.571 3.674 3.548 3.673 1,711,211 +0.11(+3.15%)
Mar 28, 2006 3.606 3.608 3.528 3.561 1,279,752 -0.05(-1.34%)
Mar 27, 2006 3.618 3.635 3.576 3.609 941,793 -0.01(-0.35%)
Mar 24, 2006 3.589 3.625 3.553 3.622 676,962 +0.04(+1.07%)
Mar 23, 2006 3.549 3.600 3.546 3.584 870,231 +0.03(+0.97%)
Mar 22, 2006 3.497 3.580 3.496 3.549 1,002,907 +0.05(+1.46%)
Mar 21, 2006 3.506 3.538 3.494 3.498 1,092,229 -0.02(-0.51%)
Mar 20, 2006 3.510 3.539 3.484 3.516 860,829 +0.01(+0.18%)
Mar 17, 2006 3.539 3.539 3.461 3.510 2,258,632 -0.01(-0.40%)
Mar 16, 2006 3.460 3.542 3.455 3.524 1,188,341 +0.07(+2.15%)
Mar 15, 2006 3.483 3.491 3.445 3.450 1,238,486 -0.04(-1.21%)
Mar 14, 2006 3.465 3.520 3.434 3.492 1,351,313 +0.01(+0.33%)
Mar 13, 2006 3.449 3.549 3.449 3.480 939,181 -0.03(-0.91%)
Mar 10, 2006 3.450 3.528 3.423 3.512 1,000,296 +0.07(+1.93%)
Mar 09, 2006 3.526 3.551 3.446 3.446 1,455,783 -0.07(-2.10%)
Mar 08, 2006 3.483 3.542 3.460 3.520 1,042,083 +0.03(+0.80%)
Mar 07, 2006 3.486 3.509 3.447 3.492 959,030 -0.00(-0.11%)
Mar 06, 2006 3.554 3.557 3.469 3.496 865,007 -0.06(-1.76%)
Mar 03, 2006 3.529 3.591 3.525 3.558 1,030,592 +0.01(+0.14%)
Mar 02, 2006 3.589 3.590 3.542 3.553 926,122 -0.06(-1.76%)
Mar 01, 2006 3.510 3.644 3.510 3.617 1,020,145 +0.11(+3.05%)
Feb 28, 2006 3.586 3.589 3.500 3.510 1,935,298 -0.08(-2.14%)
Feb 27, 2006 3.606 3.657 3.575 3.586 700,990 -0.03(-0.71%)
Feb 24, 2006 3.628 3.643 3.581 3.612 774,641 -0.02(-0.56%)
Feb 23, 2006 3.657 3.671 3.618 3.632 862,396 -0.02(-0.66%)
Feb 22, 2006 3.558 3.657 3.539 3.657 2,030,888 +0.09(+2.65%)
Feb 21, 2006 3.608 3.664 3.554 3.562 742,778 -0.06(-1.72%)
Feb 17, 2006 3.668 3.671 3.612 3.625 940,748 -0.03(-0.87%)
Feb 16, 2006 3.609 3.659 3.586 3.657 1,245,799 +0.04(+1.09%)
Feb 15, 2006 3.593 3.635 3.560 3.617 799,192 +0.02(+0.43%)
Feb 14, 2006 3.523 3.618 3.492 3.602 1,006,041 +0.09(+2.66%)
Feb 13, 2006 3.459 3.574 3.451 3.509 1,098,497 +0.04(+1.25%)
Feb 10, 2006 3.480 3.491 3.405 3.465 1,210,802 -0.02(-0.70%)
Feb 09, 2006 3.486 3.554 3.479 3.489 752,180 +0.00(+0.04%)
Feb 08, 2006 3.471 3.524 3.447 3.488 1,123,570 +0.02(+0.48%)
Feb 07, 2006 3.510 3.565 3.418 3.471 2,074,243 -0.03(-0.98%)
Feb 06, 2006 3.491 3.512 3.456 3.506 1,534,135 +0.02(+0.66%)
Feb 03, 2006 3.540 3.562 3.469 3.483 1,346,090 -0.07(-2.08%)
Feb 02, 2006 3.542 3.628 3.531 3.557 3,854,404 +0.12(+3.61%)
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.