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 (%)
Jun 30, 2004 1.468 1.492 1.464 1.482 1,906,193 +0.01(+0.93%)
Jun 29, 2004 1.450 1.479 1.449 1.468 2,090,537 +0.02(+1.29%)
Jun 28, 2004 1.450 1.464 1.432 1.449 2,395,684 -0.01(-0.85%)
Jun 25, 2004 1.416 1.462 1.415 1.462 2,290,569 +0.05(+3.66%)
Jun 24, 2004 1.420 1.433 1.410 1.410 1,381,401 -0.01(-0.68%)
Jun 23, 2004 1.385 1.429 1.377 1.420 1,228,435 +0.03(+2.08%)
Jun 22, 2004 1.391 1.403 1.375 1.391 1,368,850 -0.00(-0.20%)
Jun 21, 2004 1.395 1.407 1.384 1.394 756,201 +0.01(+0.37%)
Jun 18, 2004 1.397 1.410 1.389 1.389 1,590,063 +0.01(+0.41%)
Jun 17, 2004 1.382 1.402 1.369 1.383 1,133,518 -0.01(-0.37%)
Jun 16, 2004 1.373 1.397 1.365 1.388 1,041,738 +0.01(+0.49%)
Jun 15, 2004 1.377 1.385 1.351 1.381 1,084,098 +0.01(+0.95%)
Jun 14, 2004 1.388 1.390 1.368 1.368 1,445,725 -0.02(-1.39%)
Jun 10, 2004 1.390 1.397 1.377 1.388 1,626,932 -0.01(-0.37%)
Jun 09, 2004 1.409 1.409 1.380 1.393 1,215,100 -0.01(-1.01%)
Jun 08, 2004 1.385 1.408 1.377 1.407 993,103 +0.01(+1.06%)
Jun 07, 2004 1.374 1.398 1.365 1.392 1,139,009 +0.03(+1.95%)
Jun 04, 2004 1.377 1.389 1.361 1.365 1,064,487 -0.01(-0.54%)
Jun 03, 2004 1.379 1.382 1.354 1.373 1,301,388 -0.01(-0.45%)
Jun 02, 2004 1.360 1.379 1.354 1.379 1,522,601 +0.02(+1.67%)
Jun 01, 2004 1.325 1.360 1.314 1.356 3,320,541 +0.03(+2.44%)
May 28, 2004 1.367 1.367 1.324 1.324 2,122,699 -0.04(-2.62%)
May 27, 2004 1.377 1.398 1.353 1.360 2,934,596 +0.02(+1.74%)
May 26, 2004 1.334 1.344 1.317 1.337 1,168,033 -0.00(-0.29%)
May 25, 2004 1.317 1.341 1.317 1.341 1,062,918 +0.02(+1.15%)
May 24, 2004 1.320 1.337 1.304 1.325 1,267,657 +0.01(+1.08%)
May 21, 2004 1.326 1.335 1.306 1.311 1,950,121 -0.00(-0.26%)
May 20, 2004 1.309 1.315 1.295 1.314 1,225,297 +0.00(+0.13%)
May 19, 2004 1.306 1.331 1.303 1.313 2,021,506 +0.02(+1.85%)
May 18, 2004 1.295 1.312 1.252 1.289 1,035,462 +0.00(+0.00%)
May 17, 2004 1.251 1.322 1.242 1.289 2,392,547 +0.04(+3.32%)
May 14, 2004 1.202 1.264 1.202 1.248 3,053,046 +0.05(+4.21%)
May 13, 2004 1.269 1.269 1.197 1.197 5,456,576 -0.07(-5.67%)
May 12, 2004 1.353 1.353 1.242 1.269 4,589,768 -0.08(-6.16%)
May 11, 2004 1.363 1.369 1.346 1.352 1,262,951 +0.00(+0.13%)
May 10, 2004 1.260 1.358 1.260 1.351 5,541,295 +0.10(+8.41%)
May 07, 2004 1.357 1.365 1.240 1.246 4,754,500 -0.12(-8.57%)
May 06, 2004 1.377 1.377 1.340 1.363 1,361,006 -0.01(-1.07%)
May 05, 2004 1.399 1.399 1.377 1.377 800,130 -0.01(-0.98%)
May 04, 2004 1.392 1.409 1.389 1.391 1,187,644 -0.00(-0.08%)
May 03, 2004 1.384 1.392 1.376 1.392 1,330,413 +0.00(+0.33%)
Apr 30, 2004 1.399 1.405 1.381 1.388 830,723 -0.01(-0.81%)
Apr 29, 2004 1.414 1.419 1.377 1.399 1,028,403 -0.02(-1.63%)
Apr 28, 2004 1.428 1.431 1.412 1.422 1,343,748 -0.02(-1.22%)
Apr 27, 2004 1.455 1.462 1.431 1.440 864,454 -0.02(-1.40%)
Apr 26, 2004 1.465 1.473 1.453 1.460 690,308 -0.01(-0.62%)
Apr 23, 2004 1.473 1.474 1.453 1.469 1,172,740 -0.00(-0.23%)
Apr 22, 2004 1.462 1.491 1.456 1.473 971,138 +0.01(+0.54%)
Apr 21, 2004 1.457 1.471 1.451 1.465 996,240 +0.01(+0.51%)
Apr 20, 2004 1.470 1.480 1.452 1.457 1,022,127 -0.00(-0.31%)
Apr 19, 2004 1.445 1.463 1.433 1.462 1,230,004 +0.02(+1.10%)
Apr 16, 2004 1.439 1.453 1.421 1.446 1,222,160 +0.01(+0.95%)
Apr 15, 2004 1.416 1.437 1.412 1.432 1,370,419 +0.02(+1.53%)
Apr 14, 2004 1.403 1.427 1.399 1.411 2,048,961 +0.01(+0.69%)
Apr 13, 2004 1.439 1.445 1.401 1.401 2,458,440 -0.05(-3.47%)
Apr 12, 2004 1.482 1.482 1.443 1.452 1,368,066 -0.04(-2.55%)
Apr 08, 2004 1.517 1.519 1.474 1.490 856,610 -0.02(-1.42%)
Apr 07, 2004 1.520 1.522 1.494 1.511 1,109,984 -0.01(-0.78%)
Apr 06, 2004 1.521 1.529 1.508 1.523 1,085,667 -0.01(-0.37%)
Apr 05, 2004 1.527 1.535 1.510 1.529 1,246,477 -0.01(-0.33%)
Apr 02, 2004 1.504 1.537 1.503 1.534 1,245,693 +0.04(+2.65%)
Apr 01, 2004 1.492 1.513 1.475 1.494 1,301,388 +0.01(+0.50%)
Mar 31, 2004 1.479 1.499 1.465 1.487 1,369,635 +0.01(+0.96%)
Mar 30, 2004 1.445 1.473 1.444 1.473 763,261 +0.02(+1.40%)
Mar 29, 2004 1.453 1.472 1.432 1.452 1,734,400 -0.00(-0.19%)
Mar 26, 2004 1.462 1.476 1.449 1.455 2,365,876 +0.00(+0.00%)
Mar 25, 2004 1.449 1.463 1.449 1.455 1,037,816 +0.01(+0.39%)
Mar 24, 2004 1.445 1.462 1.438 1.449 1,595,554 +0.01(+0.55%)
Mar 23, 2004 1.445 1.462 1.441 1.441 790,717 +0.01(+0.51%)
Mar 22, 2004 1.441 1.444 1.416 1.434 731,884 -0.01(-0.43%)
Mar 19, 2004 1.471 1.471 1.431 1.440 662,853 -0.02(-1.36%)
Mar 18, 2004 1.467 1.479 1.453 1.460 870,730 -0.02(-1.26%)
Mar 17, 2004 1.423 1.496 1.423 1.479 2,195,652 +0.07(+4.95%)
Mar 16, 2004 1.435 1.441 1.375 1.409 2,182,316 -0.01(-0.80%)
Mar 15, 2004 1.465 1.480 1.419 1.420 1,652,034 -0.05(-3.61%)
Mar 12, 2004 1.446 1.474 1.422 1.474 1,941,493 +0.03(+2.28%)
Mar 11, 2004 1.484 1.499 1.441 1.441 1,843,437 -0.04(-2.72%)
Mar 10, 2004 1.516 1.540 1.478 1.481 1,256,675 -0.04(-2.39%)
Mar 09, 2004 1.507 1.527 1.495 1.517 858,179 +0.01(+0.90%)
Mar 08, 2004 1.516 1.536 1.496 1.504 1,166,464 -0.01(-0.49%)
Mar 05, 2004 1.533 1.539 1.510 1.511 1,148,422 -0.03(-1.91%)
Mar 04, 2004 1.538 1.541 1.520 1.541 1,136,655 +0.01(+0.33%)
Mar 03, 2004 1.503 1.552 1.497 1.535 1,826,180 +0.03(+2.26%)
Mar 02, 2004 1.524 1.524 1.501 1.501 1,522,601 -0.02(-1.27%)
Mar 01, 2004 1.529 1.529 1.512 1.521 855,825 -0.00(-0.22%)
Feb 27, 2004 1.498 1.527 1.498 1.524 1,128,811 -0.00(-0.08%)
Feb 26, 2004 1.508 1.529 1.503 1.525 902,892 +0.02(+1.20%)
Feb 25, 2004 1.521 1.531 1.506 1.507 1,346,886 -0.02(-1.26%)
Feb 24, 2004 1.501 1.544 1.501 1.526 1,807,353 +0.01(+0.97%)
Feb 23, 2004 1.507 1.519 1.495 1.512 827,585 +0.01(+0.87%)
Feb 20, 2004 1.486 1.513 1.483 1.499 792,286 +0.01(+0.65%)
Feb 19, 2004 1.524 1.529 1.485 1.489 1,056,642 -0.04(-2.45%)
Feb 18, 2004 1.525 1.531 1.518 1.526 1,272,364 +0.01(+0.71%)
Feb 17, 2004 1.552 1.552 1.501 1.516 1,976,792 -0.02(-1.62%)
Feb 13, 2004 1.544 1.569 1.532 1.541 1,482,594 -0.01(-0.58%)
Feb 12, 2004 1.533 1.564 1.521 1.550 1,945,415 +0.02(+1.30%)
Feb 11, 2004 1.501 1.530 1.500 1.530 896,616 +0.02(+1.09%)
Feb 10, 2004 1.493 1.513 1.493 1.513 1,189,998 +0.02(+1.37%)
Feb 09, 2004 1.470 1.539 1.462 1.493 3,008,333 +0.03(+2.09%)
Feb 06, 2004 1.462 1.472 1.460 1.462 1,171,955 -0.01(-0.46%)
Feb 05, 2004 1.431 1.485 1.423 1.469 2,321,162 +0.09(+6.23%)
Feb 04, 2004 1.391 1.414 1.383 1.383 1,206,471 -0.01(-0.93%)
Feb 03, 2004 1.363 1.398 1.356 1.396 1,250,400 +0.04(+3.27%)
Feb 02, 2004 1.380 1.380 1.343 1.352 556,953 -0.02(-1.20%)
Jan 30, 2004 1.382 1.395 1.367 1.368 505,964 -0.02(-1.35%)
Jan 29, 2004 1.380 1.394 1.371 1.387 589,900 +0.01(+0.91%)
Jan 28, 2004 1.419 1.423 1.368 1.375 957,803 -0.04(-2.88%)
Jan 27, 2004 1.444 1.446 1.415 1.415 894,263 -0.03(-2.00%)
Jan 26, 2004 1.456 1.456 1.430 1.444 694,230 -0.01(-0.82%)
Jan 23, 2004 1.408 1.456 1.405 1.456 848,765 +0.04(+2.88%)
Jan 22, 2004 1.399 1.423 1.397 1.415 710,704 +0.02(+1.75%)
Jan 21, 2004 1.382 1.401 1.366 1.391 1,567,314 +0.01(+0.61%)
Jan 20, 2004 1.399 1.399 1.371 1.382 1,966,595 -0.01(-0.81%)
Jan 16, 2004 1.408 1.408 1.391 1.394 649,517 -0.00(-0.28%)
Jan 15, 2004 1.431 1.431 1.394 1.398 780,519 -0.04(-2.68%)
Jan 14, 2004 1.411 1.436 1.411 1.436 554,600 +0.02(+1.77%)
Jan 13, 2004 1.427 1.427 1.402 1.411 846,412 -0.02(-1.07%)
Jan 12, 2004 1.399 1.428 1.394 1.427 731,099 +0.03(+2.36%)
Jan 09, 2004 1.431 1.439 1.388 1.394 1,449,648 -0.04(-3.00%)
Jan 08, 2004 1.437 1.445 1.433 1.437 1,011,145 -0.00(-0.16%)
Jan 07, 2004 1.419 1.436 1.419 1.439 1,706,945 -0.01(-0.39%)
Jan 06, 2004 1.460 1.461 1.445 1.445 879,359 -0.02(-1.20%)
Jan 05, 2004 1.467 1.476 1.460 1.462 1,000,163 +0.00(+0.00%)
Jan 02, 2004 1.467 1.487 1.460 1.462 445,562 +0.00(+0.04%)
Dec 31, 2003 1.501 1.507 1.461 1.462 1,135,087 -0.05(-3.01%)
Dec 30, 2003 1.508 1.524 1.500 1.507 579,702 -0.00(-0.26%)
Dec 29, 2003 1.487 1.516 1.484 1.511 1,178,231 +0.02(+1.60%)
Dec 26, 2003 1.501 1.501 1.479 1.487 564,013 -0.01(-0.76%)
Dec 24, 2003 1.515 1.516 1.499 1.499 402,418 -0.02(-1.09%)
Dec 23, 2003 1.520 1.526 1.494 1.515 1,096,649 +0.01(+0.56%)
Dec 22, 2003 1.506 1.520 1.501 1.507 959,372 +0.00(+0.04%)
Dec 19, 2003 1.500 1.522 1.484 1.506 951,527 +0.01(+0.45%)
Dec 18, 2003 1.499 1.509 1.483 1.499 858,179 +0.00(+0.04%)
Dec 17, 2003 1.507 1.508 1.496 1.499 847,196 -0.01(-0.97%)
Dec 16, 2003 1.507 1.517 1.507 1.513 883,281 +0.01(+0.45%)
Dec 15, 2003 1.535 1.535 1.507 1.507 1,787,742 -0.03(-1.81%)
Dec 12, 2003 1.521 1.534 1.517 1.534 803,268 +0.02(+1.12%)
Dec 11, 2003 1.487 1.517 1.487 1.517 840,921 +0.03(+1.82%)
Dec 10, 2003 1.497 1.499 1.490 1.490 2,019,937 -0.01(-0.49%)
Dec 09, 2003 1.507 1.511 1.493 1.497 1,994,050 -0.01(-0.45%)
Dec 08, 2003 1.492 1.504 1.487 1.504 703,644 +0.02(+1.14%)
Dec 05, 2003 1.487 1.496 1.487 1.487 742,866 -0.01(-0.46%)
Dec 04, 2003 1.479 1.500 1.479 1.494 840,921 +0.01(+0.76%)
Dec 03, 2003 1.490 1.505 1.483 1.483 712,273 -0.01(-0.53%)
Dec 02, 2003 1.491 1.505 1.485 1.491 1,005,654 +0.01(+0.61%)
Dec 01, 2003 1.488 1.495 1.482 1.482 583,624 +0.00(+0.19%)
Nov 28, 2003 1.476 1.494 1.476 1.479 514,593 -0.00(-0.11%)
Nov 26, 2003 1.473 1.479 1.469 1.480 670,697 +0.01(+0.69%)
Nov 25, 2003 1.458 1.488 1.458 1.470 1,551,625 -0.00(-0.15%)
Nov 24, 2003 1.436 1.479 1.435 1.473 919,365 +0.04(+2.48%)
Nov 21, 2003 1.400 1.437 1.400 1.437 839,352 +0.04(+3.13%)
Nov 20, 2003 1.382 1.401 1.374 1.393 869,161 +0.01(+0.78%)
Nov 19, 2003 1.402 1.402 1.364 1.382 1,470,828 -0.03(-2.40%)
Nov 18, 2003 1.416 1.450 1.410 1.416 659,715 +0.00(+0.00%)
Nov 17, 2003 1.401 1.427 1.397 1.416 1,044,091 -0.01(-0.99%)
Nov 14, 2003 1.442 1.461 1.428 1.431 806,406 -0.01(-0.94%)
Nov 13, 2003 1.422 1.447 1.411 1.444 926,425 +0.03(+1.96%)
Nov 12, 2003 1.429 1.429 1.402 1.416 1,338,257 -0.01(-0.83%)
Nov 11, 2003 1.436 1.436 1.416 1.428 445,562 -0.00(-0.32%)
Nov 10, 2003 1.452 1.459 1.433 1.433 631,475 -0.03(-1.94%)
Nov 07, 2003 1.456 1.485 1.444 1.461 1,432,390 +0.01(+0.62%)
Nov 06, 2003 1.389 1.452 1.370 1.452 1,337,473 +0.07(+4.74%)
Nov 05, 2003 1.411 1.458 1.386 1.386 1,351,592 -0.05(-3.55%)
Nov 04, 2003 1.411 1.462 1.411 1.437 1,063,655 +0.04(+2.92%)
Nov 03, 2003 1.357 1.397 1.357 1.397 1,200,980 +0.05(+3.88%)
Oct 31, 2003 1.365 1.365 1.344 1.344 552,246 -0.02(-1.13%)
Oct 30, 2003 1.401 1.403 1.357 1.360 595,391 -0.02(-1.68%)
Oct 29, 2003 1.360 1.388 1.359 1.383 659,715 +0.03(+1.96%)
Oct 28, 2003 1.356 1.365 1.326 1.356 720,901 -0.00(-0.04%)
Oct 27, 2003 1.317 1.360 1.317 1.357 893,479 +0.04(+3.23%)
Oct 24, 2003 1.312 1.331 1.291 1.314 768,752 +0.00(+0.13%)
Oct 23, 2003 1.322 1.334 1.293 1.313 1,251,968 -0.01(-0.73%)
Oct 22, 2003 1.354 1.358 1.320 1.322 635,397 -0.04(-2.71%)
Oct 21, 2003 1.343 1.366 1.343 1.359 374,963 +0.02(+1.52%)
Oct 20, 2003 1.338 1.338 1.326 1.339 458,113 +0.01(+0.47%)
Oct 17, 2003 1.363 1.363 1.333 1.333 581,271 -0.03(-2.41%)
Oct 16, 2003 1.361 1.370 1.352 1.365 573,426 +0.01(+0.58%)
Oct 15, 2003 1.367 1.367 1.348 1.358 725,608 -0.00(-0.13%)
Oct 14, 2003 1.343 1.362 1.343 1.359 768,752 +0.01(+0.54%)
Oct 13, 2003 1.341 1.355 1.339 1.352 960,156 +0.01(+0.80%)
Oct 10, 2003 1.363 1.364 1.331 1.341 898,970 -0.02(-1.58%)
Oct 09, 2003 1.374 1.388 1.344 1.363 1,182,938 -0.00(-0.21%)
Oct 08, 2003 1.372 1.372 1.358 1.365 511,455 -0.01(-0.62%)
Oct 07, 2003 1.350 1.374 1.346 1.374 1,003,300 +0.02(+1.30%)
Oct 06, 2003 1.350 1.358 1.346 1.356 750,710 +0.01(+0.46%)
Oct 03, 2003 1.337 1.359 1.337 1.350 1,211,962 +0.02(+1.71%)
Oct 02, 2003 1.317 1.327 1.312 1.327 784,441 -0.00(-0.09%)
Oct 01, 2003 1.298 1.334 1.298 1.329 1,094,296 +0.04(+2.85%)
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.