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 (%)
Sep 30, 2003 1.295 1.305 1.292 1.292 1,051,936 -0.00(-0.13%)
Sep 29, 2003 1.290 1.303 1.286 1.293 935,054 +0.01(+0.75%)
Sep 26, 2003 1.305 1.307 1.284 1.284 1,152,344 -0.01(-0.87%)
Sep 25, 2003 1.300 1.309 1.295 1.295 1,666,154 +0.00(+0.35%)
Sep 24, 2003 1.278 1.320 1.278 1.291 2,217,616 +0.01(+0.93%)
Sep 23, 2003 1.272 1.284 1.272 1.279 966,432 +0.01(+0.45%)
Sep 22, 2003 1.278 1.280 1.273 1.273 1,679,489 -0.01(-0.71%)
Sep 19, 2003 1.268 1.303 1.268 1.282 1,058,996 +0.01(+1.16%)
Sep 18, 2003 1.263 1.266 1.261 1.267 898,970 +0.00(+0.27%)
Sep 17, 2003 1.258 1.277 1.258 1.264 601,666 +0.01(+0.49%)
Sep 16, 2003 1.244 1.261 1.241 1.258 1,104,493 +0.02(+1.60%)
Sep 15, 2003 1.223 1.242 1.223 1.238 835,430 +0.01(+1.21%)
Sep 12, 2003 1.217 1.226 1.215 1.223 796,208 +0.01(+0.51%)
Sep 11, 2003 1.217 1.222 1.214 1.217 1,114,691 +0.00(+0.28%)
Sep 10, 2003 1.221 1.222 1.209 1.214 1,419,054 -0.01(-0.92%)
Sep 09, 2003 1.231 1.236 1.222 1.225 644,811 -0.00(-0.28%)
Sep 08, 2003 1.218 1.240 1.215 1.228 1,928,157 +0.02(+1.31%)
Sep 05, 2003 1.228 1.235 1.209 1.212 1,556,332 -0.01(-1.20%)
Sep 04, 2003 1.235 1.241 1.224 1.227 1,425,330 -0.01(-0.87%)
Sep 03, 2003 1.241 1.244 1.226 1.238 1,811,275 -0.00(-0.27%)
Sep 02, 2003 1.190 1.245 1.190 1.241 1,215,100 +0.04(+3.50%)
Aug 29, 2003 1.195 1.209 1.190 1.199 472,233 +0.00(+0.10%)
Aug 28, 2003 1.193 1.202 1.181 1.198 1,051,936 +0.01(+0.47%)
Aug 27, 2003 1.202 1.212 1.192 1.193 1,796,371 -0.01(-0.61%)
Aug 26, 2003 1.190 1.200 1.175 1.200 718,548 +0.01(+0.67%)
Aug 25, 2003 1.191 1.198 1.188 1.192 1,116,260 -0.00(-0.19%)
Aug 22, 2003 1.215 1.218 1.184 1.194 1,226,866 -0.02(-1.82%)
Aug 21, 2003 1.190 1.216 1.183 1.216 991,534 +0.03(+2.29%)
Aug 20, 2003 1.153 1.190 1.148 1.189 1,121,751 +0.03(+2.79%)
Aug 19, 2003 1.144 1.157 1.138 1.157 596,175 +0.01(+1.29%)
Aug 18, 2003 1.133 1.147 1.127 1.142 998,594 +0.02(+1.41%)
Aug 15, 2003 1.105 1.129 1.099 1.126 354,567 +0.02(+1.64%)
Aug 14, 2003 1.096 1.108 1.093 1.108 742,081 +0.01(+1.09%)
Aug 13, 2003 1.110 1.113 1.075 1.096 1,222,160 -0.01(-1.12%)
Aug 12, 2003 1.091 1.115 1.091 1.109 760,908 +0.02(+1.87%)
Aug 11, 2003 1.100 1.101 1.077 1.088 1,772,053 -0.01(-0.57%)
Aug 08, 2003 1.116 1.119 1.091 1.095 1,926,588 -0.02(-1.43%)
Aug 07, 2003 1.153 1.153 1.092 1.110 2,516,488 -0.04(-3.69%)
Aug 06, 2003 1.133 1.161 1.122 1.153 758,555 +0.02(+1.80%)
Aug 05, 2003 1.122 1.148 1.122 1.133 765,615 +0.01(+0.96%)
Aug 04, 2003 1.142 1.144 1.120 1.122 998,594 -0.02(-1.49%)
Aug 01, 2003 1.157 1.157 1.127 1.139 2,092,105 -0.01(-1.23%)
Jul 31, 2003 1.159 1.169 1.144 1.153 759,339 -0.01(-0.54%)
Jul 30, 2003 1.173 1.173 1.135 1.159 1,255,106 -0.01(-0.63%)
Jul 29, 2003 1.159 1.172 1.154 1.167 516,947 +0.01(+0.69%)
Jul 28, 2003 1.167 1.175 1.153 1.159 704,428 -0.00(-0.34%)
Jul 25, 2003 1.160 1.169 1.159 1.163 605,588 +0.00(+0.20%)
Jul 24, 2003 1.160 1.167 1.152 1.160 920,150 +0.00(+0.24%)
Jul 23, 2003 1.175 1.175 1.154 1.158 676,973 -0.02(-1.78%)
Jul 22, 2003 1.173 1.178 1.157 1.178 597,744 +0.01(+0.92%)
Jul 21, 2003 1.173 1.180 1.155 1.168 807,190 -0.01(-0.48%)
Jul 18, 2003 1.196 1.196 1.144 1.173 1,132,733 -0.03(-2.22%)
Jul 17, 2003 1.181 1.200 1.173 1.200 1,427,683 +0.02(+1.58%)
Jul 16, 2003 1.214 1.214 1.167 1.181 1,075,469 -0.03(-2.71%)
Jul 15, 2003 1.190 1.214 1.186 1.214 1,631,638 +0.02(+1.81%)
Jul 14, 2003 1.212 1.217 1.187 1.193 1,793,233 +0.00(+0.38%)
Jul 11, 2003 1.176 1.198 1.170 1.188 1,347,670 +0.02(+1.40%)
Jul 10, 2003 1.156 1.174 1.148 1.172 1,477,888 +0.02(+1.62%)
Jul 09, 2003 1.147 1.155 1.129 1.153 1,175,093 +0.01(+1.04%)
Jul 08, 2003 1.134 1.142 1.124 1.141 2,046,608 +0.01(+1.10%)
Jul 07, 2003 1.091 1.131 1.085 1.129 3,191,108 +0.02(+1.74%)
Jul 03, 2003 1.109 1.113 1.099 1.109 735,806 +0.01(+0.51%)
Jul 02, 2003 1.106 1.113 1.097 1.104 1,870,108 -0.00(-0.15%)
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.