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 )

23.80 +0.08 (+0.34%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.918 9.125 8.846 9.093 2,259,672 +0.24(+2.66%)
Oct 26, 2012 8.751 8.858 8.858 8.858 1,305,300 +0.09(+1.05%)
Oct 25, 2012 8.811 8.839 8.724 8.765 377,824 +0.02(+0.21%)
Oct 24, 2012 8.797 8.825 8.677 8.747 763,630 -0.05(-0.53%)
Oct 23, 2012 8.705 8.816 8.668 8.793 1,007,077 -0.06(-0.73%)
Oct 19, 2012 8.876 8.899 8.756 8.858 1,269,109 -0.04(-0.42%)
Oct 18, 2012 8.830 8.911 8.770 8.894 1,035,556 +0.05(+0.52%)
Oct 17, 2012 8.714 8.858 8.714 8.848 1,401,134 +0.13(+1.54%)
Oct 16, 2012 8.724 8.774 8.682 8.714 971,679 -0.01(-0.11%)
Oct 15, 2012 8.705 8.793 8.682 8.724 1,662,100 +0.00(+0.00%)
Oct 12, 2012 8.747 8.779 8.682 8.724 1,287,472 +0.00(+0.00%)
Oct 11, 2012 8.737 8.774 8.664 8.724 1,360,431 -0.01(-0.11%)
Oct 10, 2012 8.834 8.853 8.710 8.733 1,658,281 -0.08(-0.94%)
Oct 09, 2012 8.904 8.931 8.774 8.816 1,333,881 -0.10(-1.09%)
Oct 08, 2012 8.834 8.961 8.737 8.913 1,646,741 +0.06(+0.68%)
Oct 05, 2012 8.964 9.010 8.825 8.853 2,286,663 -0.11(-1.24%)
Oct 04, 2012 9.010 9.033 8.888 8.964 2,717,988 -0.01(-0.15%)
Oct 03, 2012 9.116 9.116 8.862 8.978 4,722,263 -0.12(-1.27%)
Oct 02, 2012 9.135 9.158 8.996 9.093 2,179,333 -0.04(-0.45%)
Oct 01, 2012 9.305 9.352 9.072 9.135 2,312,592 -0.18(-1.98%)
Sep 28, 2012 9.402 9.402 9.259 9.319 1,338,621 -0.09(-0.98%)
Sep 27, 2012 9.412 9.439 9.342 9.412 1,003,658 -0.01(-0.15%)
Sep 26, 2012 9.426 9.467 9.407 9.426 785,462 +0.02(+0.20%)
Sep 25, 2012 9.499 9.541 9.389 9.407 1,325,932 -0.11(-1.12%)
Sep 24, 2012 9.444 9.525 9.412 9.513 600,784 +0.06(+0.64%)
Sep 21, 2012 9.532 9.550 9.453 9.453 2,476,345 -0.06(-0.68%)
Sep 20, 2012 9.647 9.661 9.472 9.518 1,158,828 -0.12(-1.20%)
Sep 19, 2012 9.453 9.652 9.421 9.633 1,736,623 +0.21(+2.20%)
Sep 18, 2012 9.486 9.569 9.342 9.426 1,245,775 -0.06(-0.58%)
Sep 17, 2012 9.495 9.518 9.407 9.481 778,294 -0.02(-0.24%)
Sep 14, 2012 9.490 9.555 9.430 9.504 892,554 +0.01(+0.15%)
Sep 13, 2012 9.379 9.523 9.361 9.490 1,410,895 +0.13(+1.43%)
Sep 12, 2012 9.375 9.426 9.329 9.356 721,524 -0.02(-0.25%)
Sep 11, 2012 9.481 9.523 9.342 9.379 858,117 -0.10(-1.02%)
Sep 10, 2012 9.476 9.559 9.416 9.476 790,932 -0.04(-0.44%)
Sep 07, 2012 9.541 9.573 9.495 9.518 626,756 -0.03(-0.29%)
Sep 06, 2012 9.536 9.573 9.490 9.546 1,333,718 +0.04(+0.39%)
Sep 05, 2012 9.564 9.573 9.435 9.509 1,551,362 -0.03(-0.34%)
Sep 04, 2012 9.569 9.726 9.405 9.541 1,639,702 +0.00(+0.05%)
Aug 31, 2012 9.559 9.564 9.439 9.536 876,157 -0.02(-0.19%)
Aug 30, 2012 9.536 9.569 9.467 9.555 931,284 -0.00(-0.05%)
Aug 29, 2012 9.680 9.693 9.546 9.559 1,034,716 +0.08(+0.88%)
Aug 27, 2012 9.440 9.522 9.412 9.476 1,404,866 +0.04(+0.44%)
Aug 24, 2012 9.261 9.440 9.238 9.435 1,258,044 +0.20(+2.18%)
Aug 23, 2012 9.156 9.279 9.142 9.233 1,116,314 +0.05(+0.55%)
Aug 22, 2012 9.123 9.192 9.078 9.183 892,794 +0.07(+0.75%)
Aug 21, 2012 9.000 9.144 8.972 9.114 1,048,089 +0.13(+1.48%)
Aug 20, 2012 9.128 9.128 8.917 8.981 1,671,792 -0.14(-1.51%)
Aug 17, 2012 9.142 9.220 9.064 9.119 1,048,244 -0.00(-0.05%)
Aug 16, 2012 9.174 9.238 9.096 9.123 2,429,837 -0.06(-0.70%)
Aug 15, 2012 9.137 9.298 9.082 9.188 2,419,369 +0.03(+0.30%)
Aug 14, 2012 9.632 9.632 9.055 9.160 6,001,657 -0.41(-4.26%)
Aug 13, 2012 9.614 9.637 9.513 9.568 1,167,052 -0.07(-0.76%)
Aug 10, 2012 9.609 9.687 9.536 9.641 835,649 -0.02(-0.19%)
Aug 09, 2012 9.738 9.757 9.605 9.660 599,140 -0.10(-1.03%)
Aug 08, 2012 9.765 9.891 9.719 9.760 817,800 -0.01(-0.09%)
Aug 07, 2012 9.802 9.866 9.760 9.770 947,240 -0.01(-0.14%)
Aug 06, 2012 9.793 9.875 9.756 9.783 984,162 +0.02(+0.19%)
Aug 03, 2012 9.802 9.857 9.703 9.765 873,874 +0.02(+0.19%)
Aug 02, 2012 9.692 9.815 9.692 9.747 824,984 +0.01(+0.09%)
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.