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 30, 2007 4.018 4.043 3.926 3.934 1,693,684 -0.09(-2.16%)
Apr 27, 2007 4.061 4.062 4.013 4.021 1,318,367 -0.05(-1.33%)
Apr 26, 2007 4.099 4.099 4.043 4.075 1,554,658 -0.03(-0.77%)
Apr 25, 2007 4.115 4.134 4.091 4.106 1,469,551 +0.01(+0.25%)
Apr 24, 2007 4.082 4.116 4.034 4.096 1,137,580 +0.01(+0.28%)
Apr 23, 2007 4.104 4.110 4.065 4.085 1,197,843 -0.02(-0.43%)
Apr 20, 2007 4.124 4.124 4.062 4.103 1,690,512 +0.05(+1.25%)
Apr 19, 2007 4.048 4.081 4.027 4.052 1,375,458 -0.03(-0.68%)
Apr 18, 2007 4.106 4.106 4.067 4.080 1,555,187 -0.04(-0.95%)
Apr 17, 2007 4.092 4.171 4.076 4.119 3,261,558 +0.02(+0.46%)
Apr 16, 2007 3.992 4.106 3.973 4.100 2,928,002 +0.13(+3.37%)
Apr 13, 2007 3.923 3.973 3.922 3.966 3,355,123 +0.04(+0.93%)
Apr 12, 2007 3.873 3.940 3.868 3.930 1,599,062 +0.06(+1.43%)
Apr 11, 2007 3.891 3.891 3.819 3.874 2,356,568 -0.02(-0.42%)
Apr 10, 2007 3.855 3.893 3.853 3.891 796,623 +0.03(+0.82%)
Apr 09, 2007 3.855 3.863 3.824 3.859 820,411 +0.00(+0.07%)
Apr 05, 2007 3.834 3.859 3.819 3.857 583,591 +0.03(+0.69%)
Apr 04, 2007 3.857 3.869 3.809 3.830 848,428 -0.03(-0.82%)
Apr 03, 2007 3.834 3.888 3.821 3.862 1,324,710 +0.04(+1.02%)
Apr 02, 2007 3.819 3.882 3.795 3.823 2,194,812 +0.02(+0.46%)
Mar 30, 2007 3.725 3.805 3.717 3.805 1,733,859 +0.09(+2.38%)
Mar 29, 2007 3.713 3.717 3.665 3.717 709,930 +0.03(+0.75%)
Mar 28, 2007 3.701 3.717 3.657 3.689 2,357,097 -0.03(-0.85%)
Mar 27, 2007 3.746 3.770 3.707 3.720 841,556 -0.03(-0.91%)
Mar 26, 2007 3.714 3.757 3.688 3.754 705,701 +0.03(+0.92%)
Mar 23, 2007 3.739 3.752 3.696 3.720 1,449,992 -0.03(-0.67%)
Mar 22, 2007 3.756 3.756 3.717 3.746 739,004 +0.01(+0.20%)
Mar 21, 2007 3.684 3.776 3.664 3.738 928,777 +0.05(+1.47%)
Mar 20, 2007 3.659 3.684 3.620 3.684 653,897 +0.03(+0.72%)
Mar 19, 2007 3.647 3.676 3.616 3.657 950,451 +0.04(+0.97%)
Mar 16, 2007 3.678 3.678 3.587 3.622 2,350,225 -0.06(-1.54%)
Mar 15, 2007 3.620 3.679 3.592 3.679 913,447 +0.06(+1.78%)
Mar 14, 2007 3.588 3.635 3.572 3.614 1,391,845 +0.01(+0.35%)
Mar 13, 2007 3.683 3.698 3.589 3.602 1,027,628 -0.08(-2.19%)
Mar 12, 2007 3.626 3.691 3.616 3.683 989,568 +0.02(+0.66%)
Mar 09, 2007 3.664 3.693 3.626 3.659 933,006 +0.03(+0.73%)
Mar 08, 2007 3.661 3.662 3.621 3.632 1,062,517 -0.01(-0.17%)
Mar 07, 2007 3.628 3.665 3.599 3.638 2,430,046 -0.00(-0.07%)
Mar 06, 2007 3.594 3.650 3.559 3.641 2,756,730 +0.08(+2.19%)
Mar 05, 2007 3.588 3.623 3.558 3.563 2,090,696 -0.06(-1.71%)
Mar 02, 2007 3.676 3.715 3.621 3.625 1,989,180 -0.07(-1.94%)
Mar 01, 2007 3.637 3.718 3.614 3.696 1,311,765 -0.00(-0.10%)
Feb 28, 2007 3.685 3.752 3.647 3.700 2,075,873 -0.00(-0.03%)
Feb 27, 2007 3.713 3.828 3.587 3.701 2,560,614 -0.12(-3.26%)
Feb 26, 2007 3.847 3.850 3.790 3.826 1,312,367 -0.01(-0.30%)
Feb 23, 2007 3.859 3.873 3.819 3.838 1,494,396 -0.03(-0.88%)
Feb 22, 2007 3.820 3.872 3.795 3.872 2,784,218 +0.05(+1.29%)
Feb 21, 2007 3.828 3.839 3.790 3.823 1,240,661 -0.03(-0.72%)
Feb 20, 2007 3.734 3.874 3.715 3.850 2,194,812 +0.11(+3.04%)
Feb 16, 2007 3.748 3.753 3.713 3.737 1,227,974 -0.01(-0.34%)
Feb 15, 2007 3.713 3.760 3.696 3.749 921,905 +0.03(+0.71%)
Feb 14, 2007 3.738 3.752 3.710 3.723 765,646 -0.02(-0.47%)
Feb 13, 2007 3.720 3.753 3.705 3.741 758,315 +0.03(+0.85%)
Feb 12, 2007 3.708 3.733 3.684 3.709 1,084,238 +0.01(+0.31%)
Feb 09, 2007 3.685 3.723 3.681 3.698 1,021,285 +0.01(+0.20%)
Feb 08, 2007 3.671 3.703 3.666 3.690 1,417,218 +0.01(+0.27%)
Feb 07, 2007 3.707 3.715 3.674 3.680 1,762,404 -0.03(-0.71%)
Feb 06, 2007 3.693 3.717 3.681 3.707 1,460,036 +0.01(+0.14%)
Feb 05, 2007 3.731 3.734 3.675 3.701 2,586,516 -0.02(-0.64%)
Feb 02, 2007 3.720 3.776 3.657 3.725 3,923,914 +0.02(+0.65%)
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.