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:

Flowers Foods (NY: FLO )

23.75 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.7586 0.8557 0.7586 0.8303 2,002,924 +0.06(+7.86%)
Oct 30, 2002 0.7810 0.7810 0.7548 0.7698 909,879 -0.00(-0.24%)
Oct 29, 2002 0.7847 0.7847 0.7601 0.7716 648,214 -0.00(-0.34%)
Oct 28, 2002 0.8090 0.8090 0.7743 0.7743 840,895 -0.03(-3.40%)
Oct 25, 2002 0.7952 0.8042 0.7929 0.8015 600,639 +0.01(+0.80%)
Oct 24, 2002 0.7959 0.8030 0.7858 0.7952 390,118 -0.00(-0.33%)
Oct 23, 2002 0.8135 0.8213 0.7941 0.7978 532,844 -0.02(-2.06%)
Oct 22, 2002 0.8221 0.8258 0.8131 0.8146 444,830 -0.01(-0.91%)
Oct 21, 2002 0.8322 0.8408 0.8202 0.8221 917,016 -0.01(-1.65%)
Oct 18, 2002 0.8277 0.8404 0.8202 0.8359 645,836 +0.01(+1.82%)
Oct 17, 2002 0.7959 0.8172 0.7959 0.8210 497,163 +0.03(+4.02%)
Oct 16, 2002 0.8210 0.8228 0.7754 0.7892 447,208 -0.03(-3.43%)
Oct 15, 2002 0.8120 0.8172 0.8004 0.8172 557,821 +0.01(+1.82%)
Oct 14, 2002 0.8165 0.8303 0.8000 0.8027 321,134 -0.03(-3.24%)
Oct 11, 2002 0.7858 0.8389 0.7858 0.8296 478,132 +0.05(+6.42%)
Oct 10, 2002 0.7642 0.7840 0.7548 0.7795 379,413 +0.01(+1.16%)
Oct 09, 2002 0.8112 0.8165 0.7664 0.7705 1,346,384 -0.04(-5.02%)
Oct 08, 2002 0.7997 0.8232 0.7997 0.8112 415,095 +0.01(+1.21%)
Oct 07, 2002 0.8277 0.8277 0.7985 0.8015 305,672 -0.03(-3.81%)
Oct 04, 2002 0.8352 0.8426 0.8314 0.8333 377,035 -0.02(-1.98%)
Oct 03, 2002 0.8355 0.8666 0.8355 0.8501 576,851 +0.01(+1.29%)
Oct 02, 2002 0.8572 0.8624 0.8314 0.8393 462,670 -0.02(-2.09%)
Oct 01, 2002 0.8505 0.8572 0.8273 0.8572 532,844 +0.01(+0.92%)
Sep 30, 2002 0.8352 0.8538 0.8127 0.8494 784,994 +0.02(+2.39%)
Sep 27, 2002 0.8557 0.8606 0.8288 0.8296 931,288 -0.04(-4.06%)
Sep 26, 2002 0.8426 0.8751 0.8408 0.8647 446,019 +0.03(+3.07%)
Sep 25, 2002 0.8221 0.8527 0.8184 0.8389 874,198 +0.02(+2.98%)
Sep 24, 2002 0.8012 0.8221 0.7926 0.8146 7,017,372 +0.01(+1.68%)
Sep 23, 2002 0.8221 0.8311 0.7941 0.8012 528,087 -0.02(-2.99%)
Sep 20, 2002 0.8240 0.8359 0.8191 0.8258 1,452,239 +0.01(+1.47%)
Sep 19, 2002 0.8404 0.8471 0.8139 0.8139 796,888 -0.03(-3.29%)
Sep 18, 2002 0.8527 0.8531 0.8333 0.8415 955,076 -0.01(-1.27%)
Sep 17, 2002 0.8404 0.8800 0.8240 0.8524 1,178,680 +0.03(+3.73%)
Sep 16, 2002 0.8169 0.8266 0.8071 0.8217 451,966 +0.01(+1.38%)
Sep 13, 2002 0.8109 0.8150 0.8053 0.8105 1,504,572 +0.00(+0.19%)
Sep 12, 2002 0.8512 0.8512 0.8053 0.8090 1,534,306 -0.04(-4.88%)
Sep 11, 2002 0.8632 0.8669 0.8494 0.8505 331,838 -0.01(-0.83%)
Sep 10, 2002 0.8763 0.8763 0.8520 0.8576 553,064 -0.02(-2.13%)
Sep 09, 2002 0.8557 0.8781 0.8449 0.8763 417,474 +0.01(+1.43%)
Sep 06, 2002 0.8535 0.8688 0.8352 0.8639 535,223 +0.00(+0.17%)
Sep 05, 2002 0.8751 0.8893 0.8624 0.8624 742,176 -0.02(-1.79%)
Sep 04, 2002 0.8520 0.8819 0.8520 0.8781 1,110,885 +0.02(+2.62%)
Sep 03, 2002 0.8501 0.8557 0.8165 0.8557 672,002 -0.00(-0.43%)
Aug 30, 2002 0.8479 0.8699 0.8479 0.8595 713,631 +0.01(+1.28%)
Aug 29, 2002 0.8240 0.8725 0.8213 0.8486 456,723 +0.02(+2.99%)
Aug 28, 2002 0.8501 0.8501 0.8236 0.8240 1,088,287 -0.03(-3.29%)
Aug 27, 2002 0.8964 0.8968 0.8408 0.8520 1,769,805 -0.04(-4.84%)
Aug 26, 2002 0.8490 0.9136 0.8490 0.8953 2,404,936 +0.05(+5.55%)
Aug 23, 2002 0.8520 0.8576 0.8482 0.8482 765,964 -0.01(-0.70%)
Aug 22, 2002 0.8557 0.8628 0.8501 0.8542 568,526 +0.00(+0.00%)
Aug 21, 2002 0.8352 0.8572 0.8262 0.8542 708,873 +0.02(+2.37%)
Aug 20, 2002 0.8408 0.8408 0.8251 0.8344 683,896 -0.00(-0.09%)
Aug 16, 2002 0.7978 0.8370 0.7772 0.8352 880,145 +0.04(+4.83%)
Aug 15, 2002 0.8632 0.8658 0.7885 0.7967 1,170,355 -0.07(-7.63%)
Aug 14, 2002 0.8501 0.8893 0.8479 0.8624 1,272,642 +0.01(+1.58%)
Aug 13, 2002 0.8071 0.8647 0.8071 0.8490 1,558,094 +0.05(+5.87%)
Aug 12, 2002 0.7578 0.8019 0.7537 0.8019 1,278,589 +0.07(+9.77%)
Aug 07, 2002 0.7148 0.7328 0.7122 0.7305 443,640 +0.02(+2.25%)
Aug 06, 2002 0.7051 0.7193 0.6988 0.7145 861,114 +0.01(+1.33%)
Aug 05, 2002 0.7156 0.7156 0.7018 0.7051 379,413 -0.01(-2.02%)
Aug 02, 2002 0.7350 0.7399 0.6988 0.7197 528,087 -0.01(-1.98%)
Aug 01, 2002 0.7417 0.7604 0.7231 0.7343 750,502 -0.01(-1.01%)
Jul 31, 2002 0.7436 0.7473 0.7302 0.7417 486,458 -0.00(-0.25%)
Jul 30, 2002 0.7604 0.7604 0.7272 0.7436 886,091 -0.02(-2.21%)
Jul 29, 2002 0.7545 0.7683 0.7492 0.7604 881,334 +0.01(+1.40%)
Jul 26, 2002 0.7541 0.7541 0.7249 0.7500 760,017 +0.01(+1.57%)
Jul 25, 2002 0.7096 0.7503 0.7062 0.7384 943,182 +0.04(+5.39%)
Jul 24, 2002 0.6950 0.7021 0.6838 0.7006 1,030,007 -0.00(-0.64%)
Jul 23, 2002 0.7231 0.7302 0.6947 0.7051 1,340,437 -0.01(-1.72%)
Jul 22, 2002 0.7029 0.7175 0.6790 0.7175 1,120,400 +0.01(+1.00%)
Jul 19, 2002 0.7324 0.7358 0.7059 0.7104 1,003,841 -0.05(-6.54%)
Jul 17, 2002 0.7361 0.7616 0.7328 0.7601 1,030,007 -0.01(-0.78%)
Jul 12, 2002 0.7899 0.8053 0.7541 0.7660 1,524,791 -0.02(-2.33%)
Jul 11, 2002 0.8781 0.8781 0.7660 0.7843 6,610,603 -0.15(-16.41%)
Jul 10, 2002 0.9473 0.9491 0.9379 0.9383 713,631 -0.01(-0.75%)
Jul 09, 2002 0.9267 0.9454 0.9267 0.9454 443,640 +0.02(+2.10%)
Jul 08, 2002 0.9379 0.9379 0.9260 0.9260 743,365 -0.04(-3.88%)
Jul 05, 2002 0.9376 0.9667 0.9372 0.9633 127,264 +0.03(+2.79%)
Jul 04, 2002 0.9607 0.9607 0.9342 0.9372 883,713 +0.00(+0.00%)
Jul 03, 2002 0.9607 0.9607 0.9342 0.9372 883,713 -0.00(-0.32%)
Jul 02, 2002 0.9682 0.9682 0.9402 0.9402 531,655 -0.03(-3.19%)
Jul 01, 2002 0.9697 0.9809 0.9637 0.9712 632,752 +0.01(+0.54%)
Jun 28, 2002 0.9674 0.9787 0.9660 0.9660 1,451,049 -0.00(-0.15%)
Jun 27, 2002 0.9297 0.9674 0.9256 0.9674 1,294,051 +0.04(+4.48%)
Jun 26, 2002 0.9372 0.9372 0.9155 0.9260 387,739 -0.01(-1.31%)
Jun 25, 2002 0.8983 0.9521 0.8983 0.9383 1,100,181 +0.04(+4.23%)
Jun 21, 2002 0.9222 0.9222 0.9062 0.9002 972,917 -0.02(-1.83%)
Jun 20, 2002 0.9510 0.9577 0.9170 0.9170 799,266 -0.04(-3.69%)
Jun 19, 2002 0.9454 0.9532 0.9417 0.9521 683,896 +0.00(+0.47%)
Jun 18, 2002 0.9484 0.9514 0.9338 0.9476 510,246 -0.00(-0.16%)
Jun 17, 2002 0.9331 0.9495 0.9305 0.9491 695,790 +0.03(+2.88%)
Jun 14, 2002 0.8837 0.9316 0.8837 0.9226 649,404 +0.01(+0.69%)
Jun 12, 2002 0.9118 0.9189 0.9043 0.9163 2,055,257 +0.01(+0.82%)
Jun 11, 2002 0.9155 0.9192 0.9036 0.9088 928,909 -0.01(-0.82%)
Jun 10, 2002 0.9323 0.9327 0.9159 0.9163 713,631 -0.02(-2.12%)
Jun 07, 2002 0.9163 0.9525 0.8987 0.9361 513,814 +0.02(+2.16%)
Jun 06, 2002 0.9192 0.9305 0.9095 0.9163 589,935 -0.00(-0.16%)
Jun 05, 2002 0.9028 0.9379 0.9028 0.9177 2,877,122 -0.04(-4.10%)
May 31, 2002 0.9387 0.9660 0.9364 0.9570 560,200 +0.01(+0.75%)
May 28, 2002 0.9566 0.9663 0.9349 0.9499 819,486 -0.01(-0.70%)
May 27, 2002 0.9454 0.9716 0.9454 0.9566 661,298 +0.00(+0.00%)
May 24, 2002 0.9454 0.9716 0.9454 0.9566 661,298 +0.01(+1.47%)
May 23, 2002 0.9338 0.9428 0.9163 0.9428 1,261,937 +0.01(+0.76%)
May 22, 2002 0.9230 0.9398 0.9211 0.9357 696,979 +0.00(+0.48%)
May 21, 2002 0.9585 0.9626 0.9305 0.9312 484,079 -0.02(-2.27%)
May 20, 2002 0.9630 0.9678 0.9529 0.9529 1,172,733 -0.01(-1.05%)
May 17, 2002 0.9678 0.9712 0.9529 0.9630 597,071 +0.00(+0.27%)
May 16, 2002 0.9716 0.9902 0.9529 0.9603 1,579,503 -0.01(-0.85%)
May 15, 2002 0.9712 0.9712 0.9514 0.9686 448,398 -0.00(-0.27%)
May 14, 2002 0.9697 0.9753 0.9607 0.9712 732,661 -0.00(-0.04%)
May 13, 2002 0.9566 0.9716 0.9514 0.9716 366,330 +0.02(+2.16%)
May 10, 2002 0.9603 0.9641 0.9510 0.9510 310,429 -0.01(-1.20%)
May 09, 2002 0.9802 0.9809 0.9626 0.9626 303,293 -0.02(-1.79%)
May 08, 2002 0.9809 0.9831 0.9652 0.9802 386,550 +0.00(+0.00%)
May 07, 2002 0.9775 0.9809 0.9764 0.9802 241,445 +0.01(+0.65%)
May 06, 2002 0.9753 0.9861 0.9738 0.9738 1,112,075 +0.00(+0.27%)
May 03, 2002 0.9738 0.9760 0.9637 0.9712 362,762 -0.01(-0.65%)
May 02, 2002 0.9708 0.9865 0.9708 0.9775 1,772,183 +0.01(+0.69%)
May 01, 2002 0.9749 0.9775 0.9660 0.9708 1,182,248 -0.00(-0.42%)
Apr 30, 2002 0.9532 0.9749 0.9506 0.9749 1,109,696 +0.02(+2.11%)
Apr 29, 2002 0.9491 0.9574 0.9454 0.9547 1,372,550 +0.00(+0.23%)
Apr 26, 2002 0.9484 0.9574 0.9454 0.9525 832,569 -0.00(-0.12%)
Apr 25, 2002 0.9532 0.9660 0.9510 0.9536 402,012 +0.00(+0.08%)
Apr 24, 2002 0.9622 0.9660 0.9488 0.9529 589,935 -0.01(-0.74%)
Apr 23, 2002 0.9510 0.9600 0.9417 0.9600 442,451 +0.01(+0.94%)
Apr 22, 2002 0.9603 0.9603 0.9491 0.9510 467,428 -0.01(-0.97%)
Apr 19, 2002 0.9305 0.9622 0.9305 0.9603 597,071 +0.03(+3.42%)
Apr 18, 2002 0.9170 0.9331 0.9170 0.9286 1,284,536 +0.01(+1.51%)
Apr 17, 2002 0.9461 0.9491 0.9136 0.9148 1,467,701 -0.03(-3.58%)
Apr 16, 2002 0.9529 0.9641 0.9435 0.9488 956,265 +0.00(+0.24%)
Apr 15, 2002 0.9622 0.9641 0.9376 0.9465 555,442 -0.01(-1.36%)
Apr 12, 2002 0.9080 0.9596 0.9024 0.9596 1,084,719 +0.04(+4.73%)
Apr 11, 2002 0.9263 0.9297 0.9163 0.9163 968,159 -0.01(-0.97%)
Apr 10, 2002 0.9267 0.9297 0.9222 0.9252 883,713 +0.00(+0.00%)
Apr 09, 2002 0.9346 0.9368 0.9215 0.9252 1,228,634 -0.01(-1.51%)
Apr 08, 2002 0.9248 0.9491 0.9211 0.9394 1,000,272 +0.01(+0.56%)
Apr 05, 2002 0.9361 0.9398 0.9334 0.9342 1,604,480 +0.00(+0.00%)
Apr 04, 2002 0.9357 0.9405 0.9308 0.9342 1,376,118 -0.00(-0.16%)
Apr 03, 2002 0.9454 0.9603 0.9342 0.9357 2,012,439 -0.01(-0.99%)
Apr 02, 2002 0.9155 0.9574 0.9106 0.9450 1,478,405 +0.04(+4.12%)
Apr 01, 2002 0.9062 0.9248 0.8897 0.9077 3,879,774 -0.04(-4.63%)
Mar 29, 2002 0.9529 0.9674 0.9514 0.9518 1,535,496 +0.00(+0.00%)
Mar 28, 2002 0.9529 0.9674 0.9514 0.9518 1,535,496 -0.00(-0.43%)
Mar 27, 2002 0.9305 0.9633 0.9301 0.9559 1,311,891 +0.03(+2.77%)
Mar 26, 2002 0.9263 0.9338 0.9248 0.9301 576,851 +0.00(+0.36%)
Mar 25, 2002 0.9230 0.9323 0.9121 0.9267 369,898 -0.00(-0.08%)
Mar 22, 2002 0.9230 0.9331 0.9230 0.9275 434,125 -0.00(-0.12%)
Mar 21, 2002 0.9286 0.9338 0.9237 0.9286 800,456 -0.00(-0.08%)
Mar 20, 2002 0.9267 0.9323 0.9222 0.9293 472,185 +0.00(+0.44%)
Mar 19, 2002 0.9263 0.9323 0.9219 0.9252 365,141 -0.00(-0.12%)
Mar 18, 2002 0.9338 0.9364 0.9211 0.9263 739,797 -0.01(-0.72%)
Mar 15, 2002 0.9248 0.9342 0.9230 0.9331 757,638 -0.00(-0.08%)
Mar 14, 2002 0.9342 0.9342 0.9013 0.9338 1,490,299 +0.00(+0.36%)
Mar 13, 2002 0.9342 0.9342 0.9267 0.9305 491,216 +0.00(+0.20%)
Mar 12, 2002 0.9245 0.9342 0.9148 0.9286 809,971 -0.01(-0.56%)
Mar 11, 2002 0.9402 0.9402 0.9267 0.9338 608,965 +0.00(+0.32%)
Mar 08, 2002 0.9192 0.9342 0.9192 0.9308 666,055 +0.02(+2.09%)
Mar 07, 2002 0.9473 0.9473 0.9118 0.9118 1,523,602 -0.03(-2.79%)
Mar 06, 2002 0.9286 0.9379 0.9230 0.9379 573,283 +0.01(+0.68%)
Mar 05, 2002 0.9342 0.9521 0.9204 0.9316 578,041 -0.00(-0.32%)
Mar 04, 2002 0.9488 0.9495 0.9342 0.9346 1,039,522 -0.00(-0.52%)
Mar 01, 2002 0.9312 0.9435 0.9297 0.9394 833,759 +0.01(+1.53%)
Feb 28, 2002 0.9454 0.9499 0.9234 0.9252 1,088,287 -0.02(-2.60%)
Feb 27, 2002 0.9566 0.9622 0.9428 0.9499 1,153,703 -0.01(-1.17%)
Feb 26, 2002 0.9491 0.9697 0.9383 0.9611 921,773 +0.01(+1.14%)
Feb 25, 2002 0.9305 0.9503 0.9305 0.9503 1,065,689 +0.01(+1.52%)
Feb 22, 2002 0.8837 0.9529 0.8837 0.9361 1,016,924 +0.06(+6.37%)
Feb 21, 2002 0.8994 0.8994 0.8763 0.8800 643,457 -0.01(-1.67%)
Feb 20, 2002 0.8879 0.8961 0.8651 0.8950 1,420,125 +0.01(+0.80%)
Feb 19, 2002 0.9043 0.9080 0.8875 0.8879 1,059,742 -0.01(-1.37%)
Feb 18, 2002 0.9024 0.9080 0.8942 0.9002 1,259,558 +0.00(+0.00%)
Feb 15, 2002 0.9024 0.9080 0.8942 0.9002 1,259,558 -0.00(-0.25%)
Feb 14, 2002 0.9006 0.9144 0.8987 0.9024 1,524,791 +0.01(+0.71%)
Feb 13, 2002 0.8520 0.8961 0.8464 0.8961 1,288,104 +0.05(+5.87%)
Feb 12, 2002 0.8482 0.8520 0.8314 0.8464 3,175,658 -0.01(-0.66%)
Feb 11, 2002 0.8707 0.8856 0.8501 0.8520 1,661,571 -0.02(-2.10%)
Feb 08, 2002 0.8968 0.8968 0.8669 0.8703 1,093,045 -0.03(-2.96%)
Feb 07, 2002 0.8991 0.9073 0.8950 0.8968 1,007,409 -0.00(-0.21%)
Feb 06, 2002 0.9342 0.9342 0.8942 0.8987 1,546,200 -0.04(-3.80%)
Feb 05, 2002 0.8931 0.9361 0.8931 0.9342 1,540,253 +0.04(+4.60%)
Feb 04, 2002 0.8785 0.9323 0.8785 0.8931 1,968,432 +0.01(+1.70%)
Feb 01, 2002 0.9305 0.9305 0.8781 0.8781 9,330,727 -0.06(-6.00%)
Jan 31, 2002 0.9342 0.9510 0.8781 0.9342 17,946,632 -0.14(-13.04%)
Jan 30, 2002 1.047 1.083 1.028 1.074 1,227,445 +0.02(+1.88%)
Jan 29, 2002 1.057 1.067 1.040 1.055 469,807 -0.01(-0.56%)
Jan 28, 2002 1.056 1.063 1.034 1.060 702,926 +0.01(+1.18%)
Jan 25, 2002 1.043 1.049 1.035 1.048 876,576 +0.01(+1.23%)
Jan 24, 2002 1.015 1.038 0.9996 1.035 1,087,098 +0.01(+1.13%)
Jan 23, 2002 0.9865 1.029 0.9831 1.024 868,251 +0.04(+4.22%)
Jan 22, 2002 0.9861 0.9940 0.9816 0.9824 1,402,285 -0.00(-0.38%)
Jan 21, 2002 0.9880 0.9902 0.9828 0.9861 805,213 +0.00(+0.00%)
Jan 18, 2002 0.9880 0.9902 0.9828 0.9861 805,213 +0.00(+0.19%)
Jan 17, 2002 0.9839 0.9902 0.9813 0.9843 651,783 +0.00(+0.08%)
Jan 16, 2002 0.9869 0.9869 0.9809 0.9835 601,828 -0.00(-0.34%)
Jan 15, 2002 0.9607 0.9884 0.9607 0.9869 708,873 +0.03(+3.08%)
Jan 14, 2002 0.9473 0.9779 0.9473 0.9574 1,417,747 +0.01(+0.59%)
Jan 11, 2002 0.9342 0.9660 0.9342 0.9518 528,087 +0.02(+1.64%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.