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 (%)
Apr 28, 2006 3.506 3.591 3.506 3.547 1,228,118 -0.02(-0.64%)
Apr 27, 2006 3.586 3.649 3.518 3.569 1,126,742 -0.05(-1.33%)
Apr 26, 2006 3.578 3.689 3.578 3.617 642,042 +0.04(+1.20%)
Apr 25, 2006 3.617 3.624 3.548 3.575 697,482 -0.04(-1.05%)
Apr 24, 2006 3.617 3.631 3.575 3.612 1,016,919 -0.02(-0.49%)
Apr 21, 2006 3.720 3.726 3.623 3.630 2,200,686 -0.04(-1.03%)
Apr 20, 2006 3.698 3.700 3.602 3.668 657,354 -0.02(-0.65%)
Apr 19, 2006 3.676 3.729 3.649 3.692 870,664 +0.00(+0.10%)
Apr 18, 2006 3.591 3.691 3.605 3.688 765,065 +0.10(+2.71%)
Apr 17, 2006 3.615 3.633 3.557 3.591 695,898 -0.03(-0.87%)
Apr 13, 2006 3.580 3.636 3.567 3.623 1,014,807 +0.04(+1.20%)
Apr 12, 2006 3.567 3.611 3.553 3.580 798,857 +0.01(+0.32%)
Apr 11, 2006 3.639 3.646 3.543 3.568 1,330,021 -0.07(-1.94%)
Apr 10, 2006 3.681 3.693 3.620 3.639 1,162,646 -0.04(-1.20%)
Apr 07, 2006 3.769 3.794 3.655 3.683 1,232,341 -0.09(-2.38%)
Apr 06, 2006 3.813 3.813 3.724 3.773 1,124,102 -0.06(-1.45%)
Apr 05, 2006 3.756 3.835 3.749 3.828 1,245,541 +0.06(+1.71%)
Apr 04, 2006 3.718 3.801 3.700 3.764 1,372,260 +0.03(+0.71%)
Apr 03, 2006 3.750 3.814 3.725 3.737 2,776,729 -0.01(-0.34%)
Mar 31, 2006 3.694 3.787 3.692 3.750 2,453,596 +0.04(+1.16%)
Mar 30, 2006 3.636 3.711 3.610 3.707 2,025,919 +0.07(+2.01%)
Mar 29, 2006 3.533 3.635 3.510 3.634 1,729,713 +0.11(+3.15%)
Mar 28, 2006 3.567 3.569 3.490 3.523 1,293,589 -0.05(-1.34%)
Mar 27, 2006 3.580 3.596 3.538 3.571 951,976 -0.01(-0.35%)
Mar 24, 2006 3.551 3.586 3.515 3.583 684,282 +0.04(+1.07%)
Mar 23, 2006 3.511 3.562 3.508 3.545 879,640 +0.03(+0.97%)
Mar 22, 2006 3.460 3.542 3.458 3.511 1,013,751 +0.05(+1.46%)
Mar 21, 2006 3.468 3.500 3.457 3.461 1,104,039 -0.02(-0.51%)
Mar 20, 2006 3.472 3.501 3.447 3.479 870,136 +0.01(+0.18%)
Mar 17, 2006 3.501 3.501 3.424 3.472 2,283,053 -0.01(-0.40%)
Mar 16, 2006 3.423 3.504 3.418 3.486 1,201,190 +0.07(+2.15%)
Mar 15, 2006 3.446 3.453 3.408 3.413 1,251,877 -0.04(-1.21%)
Mar 14, 2006 3.428 3.482 3.398 3.455 1,365,924 +0.01(+0.33%)
Mar 13, 2006 3.412 3.511 3.412 3.443 949,336 -0.03(-0.91%)
Mar 10, 2006 3.413 3.490 3.386 3.475 1,011,111 +0.07(+1.93%)
Mar 09, 2006 3.489 3.513 3.409 3.409 1,471,524 -0.07(-2.10%)
Mar 08, 2006 3.446 3.504 3.423 3.482 1,053,351 +0.03(+0.80%)
Mar 07, 2006 3.448 3.471 3.410 3.455 969,400 -0.00(-0.11%)
Mar 06, 2006 3.516 3.519 3.432 3.458 874,360 -0.06(-1.76%)
Mar 03, 2006 3.491 3.553 3.487 3.520 1,041,735 +0.01(+0.14%)
Mar 02, 2006 3.551 3.552 3.504 3.515 936,136 -0.06(-1.76%)
Mar 01, 2006 3.472 3.605 3.472 3.578 1,031,175 +0.11(+3.05%)
Feb 28, 2006 3.548 3.551 3.462 3.472 1,956,224 -0.08(-2.14%)
Feb 27, 2006 3.567 3.617 3.537 3.548 708,570 -0.03(-0.71%)
Feb 24, 2006 3.590 3.604 3.543 3.573 783,017 -0.02(-0.56%)
Feb 23, 2006 3.617 3.631 3.580 3.593 871,720 -0.02(-0.66%)
Feb 22, 2006 3.520 3.617 3.501 3.617 2,052,847 +0.09(+2.65%)
Feb 21, 2006 3.569 3.625 3.516 3.524 750,809 -0.06(-1.72%)
Feb 17, 2006 3.629 3.631 3.573 3.586 950,920 -0.03(-0.87%)
Feb 16, 2006 3.571 3.620 3.548 3.617 1,259,269 +0.04(+1.09%)
Feb 15, 2006 3.554 3.596 3.521 3.578 807,833 +0.02(+0.43%)
Feb 14, 2006 3.485 3.580 3.455 3.563 1,016,919 +0.09(+2.66%)
Feb 13, 2006 3.422 3.535 3.414 3.471 1,110,374 +0.04(+1.25%)
Feb 10, 2006 3.443 3.453 3.369 3.428 1,223,894 -0.02(-0.69%)
Feb 09, 2006 3.448 3.516 3.442 3.452 760,313 +0.00(+0.04%)
Feb 08, 2006 3.434 3.486 3.410 3.451 1,135,718 +0.02(+0.48%)
Feb 07, 2006 3.472 3.527 3.381 3.434 2,096,670 -0.03(-0.98%)
Feb 06, 2006 3.453 3.475 3.419 3.468 1,550,723 +0.02(+0.66%)
Feb 03, 2006 3.503 3.524 3.432 3.446 1,360,644 -0.07(-2.08%)
Feb 02, 2006 3.504 3.590 3.494 3.519 3,896,080 +0.12(+3.61%)
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.