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 (%)
Sep 30, 2004 3.269 3.300 3.258 3.299 3,833,771 +0.03(+1.02%)
Sep 29, 2004 3.272 3.274 3.252 3.266 3,833,771 +0.01(+0.16%)
Sep 28, 2004 3.237 3.280 3.237 3.261 3,627,705 +0.02(+0.75%)
Sep 27, 2004 3.203 3.267 3.191 3.237 8,685,338 +0.03(+0.96%)
Sep 24, 2004 3.133 3.210 3.115 3.206 7,178,626 +0.09(+2.95%)
Sep 23, 2004 3.172 3.191 3.096 3.114 14,392,511 -0.05(-1.65%)
Sep 22, 2004 3.240 3.240 3.163 3.166 11,021,800 -0.07(-2.09%)
Sep 21, 2004 3.275 3.281 3.224 3.234 7,679,296 -0.02(-0.67%)
Sep 20, 2004 3.275 3.299 3.255 3.256 4,274,111 -0.01(-0.43%)
Sep 17, 2004 3.369 3.369 3.261 3.270 10,418,489 -0.07(-2.18%)
Sep 16, 2004 3.286 3.343 3.286 3.343 7,637,770 +0.07(+2.11%)
Sep 15, 2004 3.253 3.280 3.235 3.274 4,965,177 +0.02(+0.71%)
Sep 14, 2004 3.240 3.266 3.229 3.251 5,458,796 +0.01(+0.35%)
Sep 13, 2004 3.242 3.263 3.229 3.239 3,893,319 -0.02(-0.47%)
Sep 10, 2004 3.240 3.255 3.220 3.255 5,182,996 +0.02(+0.47%)
Sep 09, 2004 3.279 3.295 3.202 3.239 17,633,940 -0.04(-1.13%)
Sep 08, 2004 3.313 3.318 3.266 3.276 5,515,209 -0.04(-1.12%)
Sep 07, 2004 3.300 3.313 3.270 3.313 2,609,127 +0.04(+1.29%)
Sep 03, 2004 3.263 3.298 3.256 3.271 2,809,709 -0.03(-0.85%)
Sep 02, 2004 3.191 3.299 3.191 3.299 5,870,145 +0.11(+3.40%)
Sep 01, 2004 3.216 3.281 3.178 3.191 9,186,009 -0.03(-1.07%)
Aug 31, 2004 3.197 3.244 3.187 3.225 7,799,959 +0.03(+0.88%)
Aug 30, 2004 3.255 3.255 3.191 3.197 6,790,783 -0.06(-1.76%)
Aug 27, 2004 3.230 3.261 3.223 3.255 2,983,650 +0.01(+0.39%)
Aug 26, 2004 3.274 3.274 3.223 3.242 5,345,969 -0.03(-0.86%)
Aug 25, 2004 3.275 3.290 3.237 3.270 4,364,999 -0.01(-0.16%)
Aug 24, 2004 3.337 3.345 3.240 3.275 10,441,211 -0.05(-1.50%)
Aug 23, 2004 3.433 3.441 3.321 3.325 13,201,558 -0.12(-3.55%)
Aug 20, 2004 3.340 3.450 3.340 3.447 9,693,731 +0.13(+3.88%)
Aug 19, 2004 3.303 3.381 3.223 3.318 8,610,120 +1.89(+132.14%)
Aug 17, 2004 1.407 1.432 1.401 1.429 1,331,203 +0.02(+1.78%)
Aug 16, 2004 1.370 1.405 1.370 1.404 1,364,894 +0.04(+3.12%)
Aug 13, 2004 1.395 1.399 1.361 1.362 684,014 -0.02(-1.76%)
Aug 12, 2004 1.412 1.412 1.383 1.386 795,274 -0.03(-2.36%)
Aug 11, 2004 1.406 1.424 1.383 1.420 854,822 +0.00(+0.00%)
Aug 10, 2004 1.395 1.424 1.391 1.420 640,920 +0.03(+2.20%)
Aug 09, 2004 1.390 1.400 1.377 1.389 535,928 +0.01(+0.53%)
Aug 06, 2004 1.438 1.438 1.376 1.382 1,281,058 -0.07(-4.51%)
Aug 05, 2004 1.452 1.463 1.431 1.447 1,053,836 +0.00(+0.24%)
Aug 04, 2004 1.412 1.449 1.396 1.444 932,390 +0.03(+1.88%)
Aug 03, 2004 1.460 1.460 1.413 1.417 1,569,394 -0.05(-3.10%)
Aug 02, 2004 1.469 1.484 1.450 1.462 1,010,743 -0.02(-1.23%)
Jul 30, 2004 1.458 1.482 1.452 1.480 1,060,888 +0.02(+1.36%)
Jul 29, 2004 1.461 1.463 1.441 1.461 807,810 +0.01(+0.51%)
Jul 28, 2004 1.458 1.470 1.436 1.453 966,082 -0.01(-0.47%)
Jul 27, 2004 1.452 1.462 1.441 1.460 901,833 +0.01(+0.43%)
Jul 26, 2004 1.480 1.482 1.437 1.454 1,574,095 -0.02(-1.04%)
Jul 23, 2004 1.498 1.501 1.453 1.469 1,292,027 -0.03(-1.89%)
Jul 22, 2004 1.500 1.517 1.491 1.498 2,533,909 +0.01(+0.38%)
Jul 21, 2004 1.531 1.531 1.486 1.492 1,486,340 -0.03(-2.27%)
Jul 20, 2004 1.483 1.535 1.480 1.526 1,517,681 +0.04(+2.87%)
Jul 19, 2004 1.500 1.500 1.478 1.484 969,216 -0.01(-0.76%)
Jul 16, 2004 1.499 1.511 1.492 1.495 738,861 -0.00(-0.27%)
Jul 15, 2004 1.503 1.512 1.494 1.499 584,507 +0.00(+0.23%)
Jul 14, 2004 1.509 1.527 1.487 1.496 1,389,184 -0.02(-1.60%)
Jul 13, 2004 1.513 1.521 1.496 1.520 1,031,114 +0.00(+0.00%)
Jul 12, 2004 1.567 1.568 1.498 1.520 1,982,310 -0.06(-3.67%)
Jul 09, 2004 1.549 1.581 1.543 1.578 2,037,940 +0.03(+1.87%)
Jul 08, 2004 1.535 1.555 1.520 1.549 4,133,077 +0.00(+0.18%)
Jul 07, 2004 1.522 1.554 1.517 1.546 2,403,844 +0.03(+1.87%)
Jul 06, 2004 1.515 1.522 1.499 1.518 1,672,818 +0.00(+0.22%)
Jul 02, 2004 1.486 1.525 1.482 1.515 2,331,760 +0.03(+2.18%)
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.