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 )

24.04 +0.71 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2003 1.016 1.035 0.9981 1.024 5,610,330 +0.01(+0.70%)
Mar 28, 2003 0.9966 1.016 0.9876 1.016 24,274,162 +0.03(+2.76%)
Mar 27, 2003 0.9828 0.9973 0.9824 0.9891 2,658,275 +0.00(+0.19%)
Mar 26, 2003 0.9899 0.9940 0.9749 0.9872 3,034,121 -0.00(-0.26%)
Mar 25, 2003 0.9716 1.005 0.9678 0.9899 6,257,355 +0.05(+5.79%)
Mar 24, 2003 0.9342 0.9398 0.9260 0.9357 1,088,287 -0.01(-1.22%)
Mar 21, 2003 0.9338 0.9678 0.9327 0.9473 1,446,292 +0.01(+1.40%)
Mar 20, 2003 0.9353 0.9357 0.9163 0.9342 952,697 -0.01(-0.79%)
Mar 19, 2003 0.9660 0.9660 0.9308 0.9417 2,305,028 -0.03(-2.74%)
Mar 18, 2003 0.9603 0.9697 0.9465 0.9682 836,137 +0.00(+0.31%)
Mar 17, 2003 0.9346 0.9716 0.9342 0.9652 1,112,075 +0.03(+2.91%)
Mar 14, 2003 0.9417 0.9529 0.9215 0.9379 1,333,300 +0.00(+0.00%)
Mar 13, 2003 0.9439 0.9439 0.9230 0.9379 990,757 -0.01(-0.63%)
Mar 12, 2003 0.9405 0.9529 0.9271 0.9439 423,421 -0.00(-0.12%)
Mar 11, 2003 0.9435 0.9622 0.9435 0.9450 563,768 +0.00(+0.40%)
Mar 10, 2003 0.9297 0.9413 0.9174 0.9413 1,319,028 +0.01(+0.84%)
Mar 07, 2003 0.9155 0.9465 0.9155 0.9334 1,328,543 +0.01(+0.93%)
Mar 06, 2003 0.9308 0.9379 0.9248 0.9248 1,891,122 -0.01(-0.64%)
Mar 05, 2003 0.9260 0.9387 0.9155 0.9308 2,150,408 +0.01(+0.93%)
Mar 04, 2003 0.9297 0.9297 0.9062 0.9222 1,235,771 -0.01(-0.76%)
Mar 03, 2003 0.9342 0.9402 0.9148 0.9293 1,183,438 +0.00(+0.28%)
Feb 28, 2003 0.9334 0.9394 0.9196 0.9267 1,128,726 -0.01(-0.64%)
Feb 27, 2003 0.9409 0.9409 0.9215 0.9327 877,766 -0.00(-0.28%)
Feb 26, 2003 0.9420 0.9446 0.9252 0.9353 543,549 -0.01(-0.71%)
Feb 25, 2003 0.9428 0.9458 0.9248 0.9420 1,417,747 -0.00(-0.08%)
Feb 24, 2003 0.9473 0.9559 0.9372 0.9428 946,750 -0.01(-1.02%)
Feb 21, 2003 0.9671 0.9671 0.9469 0.9525 1,523,602 -0.01(-1.16%)
Feb 20, 2003 0.9589 0.9674 0.9540 0.9637 384,171 +0.01(+0.59%)
Feb 19, 2003 0.9678 0.9678 0.9540 0.9581 765,964 -0.01(-0.93%)
Feb 18, 2003 0.9589 0.9794 0.9529 0.9671 1,407,042 +0.01(+0.54%)
Feb 14, 2003 0.9603 0.9622 0.9491 0.9618 880,145 +0.01(+0.82%)
Feb 13, 2003 0.9305 0.9618 0.9267 0.9540 1,559,284 +0.02(+2.53%)
Feb 12, 2003 0.9454 0.9525 0.9215 0.9305 2,803,380 -0.01(-1.39%)
Feb 11, 2003 0.9813 0.9813 0.9405 0.9435 5,647,201 -0.04(-3.81%)
Feb 10, 2003 0.9473 1.006 0.9394 0.9809 5,895,782 +0.03(+2.94%)
Feb 07, 2003 0.9200 0.9697 0.9155 0.9529 3,009,144 +0.04(+4.08%)
Feb 06, 2003 0.9043 0.9196 0.9006 0.9155 1,766,237 +0.01(+1.24%)
Feb 05, 2003 0.9062 0.9103 0.8972 0.9043 2,778,403 -0.01(-0.86%)
Feb 04, 2003 0.8931 0.9170 0.8860 0.9121 1,439,156 +0.01(+1.67%)
Feb 03, 2003 0.8837 0.9024 0.8710 0.8972 2,201,552 +0.02(+2.17%)
Jan 31, 2003 0.8651 0.8931 0.8527 0.8781 4,752,783 +0.01(+1.29%)
Jan 30, 2003 0.8688 0.9036 0.8258 0.8669 14,472,439 +0.23(+35.83%)
Jan 29, 2003 0.6427 0.6521 0.6356 0.6382 2,214,635 -0.00(-0.70%)
Jan 28, 2003 0.6412 0.6465 0.6371 0.6427 1,924,425 +0.00(+0.47%)
Jan 27, 2003 0.6225 0.6480 0.6166 0.6397 2,770,078 +0.02(+3.38%)
Jan 24, 2003 0.6416 0.6416 0.6065 0.6188 1,728,176 -0.02(-2.47%)
Jan 23, 2003 0.6532 0.6532 0.6274 0.6345 1,207,226 -0.00(-0.76%)
Jan 22, 2003 0.6707 0.6707 0.6394 0.6394 936,046 -0.02(-3.71%)
Jan 21, 2003 0.6726 0.6726 0.6640 0.6640 578,041 -0.00(-0.56%)
Jan 17, 2003 0.6801 0.6801 0.6659 0.6678 1,341,626 -0.00(-0.39%)
Jan 16, 2003 0.6689 0.6730 0.6618 0.6704 1,137,052 +0.01(+1.93%)
Jan 15, 2003 0.6670 0.6707 0.6315 0.6577 2,063,583 -0.02(-2.28%)
Jan 14, 2003 0.6812 0.6816 0.6715 0.6730 1,286,914 -0.01(-0.77%)
Jan 13, 2003 0.6857 0.6857 0.6760 0.6782 1,060,931 -0.00(-0.17%)
Jan 10, 2003 0.6894 0.6894 0.6745 0.6793 1,201,279 -0.01(-1.46%)
Jan 09, 2003 0.6876 0.7006 0.6823 0.6894 1,529,549 +0.01(+1.04%)
Jan 08, 2003 0.7025 0.7040 0.6820 0.6823 667,245 -0.02(-2.87%)
Jan 07, 2003 0.7081 0.7152 0.6857 0.7025 1,520,034 -0.01(-1.98%)
Jan 06, 2003 0.6913 0.7212 0.6913 0.7167 978,864 +0.03(+5.10%)
Jan 03, 2003 0.6969 0.6969 0.6539 0.6820 1,491,489 -0.01(-2.04%)
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.