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 )

23.77 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2007 4.455 4.468 4.388 4.398 2,241,411 -0.06(-1.29%)
May 30, 2007 4.403 4.475 4.384 4.455 1,808,399 +0.02(+0.34%)
May 29, 2007 4.429 4.468 4.392 4.440 1,831,932 +0.02(+0.40%)
May 25, 2007 4.288 4.494 4.288 4.422 3,248,634 +0.12(+2.91%)
May 24, 2007 4.334 4.406 4.157 4.297 5,422,949 +0.16(+3.95%)
May 23, 2007 4.172 4.209 4.128 4.134 2,843,862 -0.04(-1.07%)
May 22, 2007 4.156 4.208 4.115 4.179 2,210,033 +0.03(+0.64%)
May 21, 2007 4.036 4.190 4.036 4.152 4,818,563 +0.14(+3.59%)
May 18, 2007 3.975 4.032 3.939 4.008 952,312 +0.04(+0.90%)
May 17, 2007 3.986 4.009 3.957 3.972 903,676 -0.02(-0.45%)
May 16, 2007 3.933 3.990 3.914 3.990 1,145,807 +0.08(+1.92%)
May 15, 2007 3.944 3.999 3.912 3.915 1,090,060 -0.03(-0.74%)
May 14, 2007 3.952 3.988 3.919 3.944 1,095,603 -0.00(-0.06%)
May 11, 2007 3.928 3.948 3.920 3.947 438,764 +0.04(+1.08%)
May 10, 2007 3.952 3.965 3.894 3.905 1,225,820 -0.07(-1.80%)
May 09, 2007 3.942 4.016 3.929 3.976 978,983 +0.01(+0.22%)
May 08, 2007 3.984 3.994 3.939 3.967 1,148,161 -0.04(-1.02%)
May 07, 2007 3.979 4.028 3.979 4.008 914,397 +0.03(+0.83%)
May 04, 2007 3.976 3.996 3.938 3.975 1,226,866 -0.00(-0.03%)
May 03, 2007 3.989 4.002 3.949 3.976 1,388,461 -0.02(-0.38%)
May 02, 2007 3.972 4.008 3.951 3.991 1,459,113 +0.02(+0.55%)
May 01, 2007 3.971 3.989 3.945 3.970 1,258,767 -0.01(-0.16%)
Apr 30, 2007 4.061 4.087 3.968 3.976 1,675,567 -0.09(-2.16%)
Apr 27, 2007 4.105 4.106 4.056 4.064 1,304,264 -0.05(-1.33%)
Apr 26, 2007 4.143 4.143 4.087 4.119 1,538,028 -0.03(-0.77%)
Apr 25, 2007 4.160 4.179 4.135 4.151 1,453,831 +0.01(+0.25%)
Apr 24, 2007 4.127 4.161 4.078 4.141 1,125,412 +0.01(+0.28%)
Apr 23, 2007 4.148 4.155 4.109 4.129 1,185,029 -0.02(-0.43%)
Apr 20, 2007 4.169 4.169 4.106 4.147 1,672,429 +0.05(+1.25%)
Apr 19, 2007 4.092 4.125 4.070 4.096 1,360,744 -0.03(-0.68%)
Apr 18, 2007 4.151 4.151 4.111 4.124 1,538,551 -0.04(-0.95%)
Apr 17, 2007 4.137 4.216 4.120 4.163 3,226,669 +0.02(+0.46%)
Apr 16, 2007 4.035 4.151 4.016 4.144 2,896,681 +0.14(+3.37%)
Apr 13, 2007 3.966 4.016 3.965 4.009 3,319,234 +0.04(+0.93%)
Apr 12, 2007 3.915 3.982 3.910 3.972 1,581,957 +0.06(+1.43%)
Apr 11, 2007 3.933 3.933 3.860 3.916 2,331,360 -0.02(-0.42%)
Apr 10, 2007 3.897 3.935 3.894 3.933 788,102 +0.03(+0.82%)
Apr 09, 2007 3.897 3.905 3.865 3.901 811,635 +0.00(+0.07%)
Apr 05, 2007 3.875 3.901 3.860 3.898 577,349 +0.03(+0.69%)
Apr 04, 2007 3.898 3.911 3.850 3.872 839,352 -0.03(-0.82%)
Apr 03, 2007 3.875 3.930 3.863 3.903 1,310,540 +0.04(+1.02%)
Apr 02, 2007 3.860 3.924 3.836 3.864 2,171,334 +0.02(+0.46%)
Mar 30, 2007 3.766 3.846 3.757 3.846 1,715,312 +0.09(+2.37%)
Mar 29, 2007 3.753 3.757 3.705 3.757 702,336 +0.03(+0.75%)
Mar 28, 2007 3.742 3.757 3.697 3.729 2,331,883 -0.03(-0.85%)
Mar 27, 2007 3.786 3.810 3.747 3.761 832,554 -0.03(-0.91%)
Mar 26, 2007 3.754 3.798 3.727 3.795 698,153 +0.03(+0.92%)
Mar 23, 2007 3.780 3.792 3.736 3.761 1,434,482 -0.03(-0.67%)
Mar 22, 2007 3.796 3.796 3.757 3.786 731,099 +0.01(+0.20%)
Mar 21, 2007 3.724 3.817 3.703 3.778 918,842 +0.05(+1.47%)
Mar 20, 2007 3.698 3.724 3.659 3.724 646,902 +0.03(+0.72%)
Mar 19, 2007 3.687 3.716 3.655 3.697 940,284 +0.04(+0.97%)
Mar 16, 2007 3.717 3.717 3.626 3.661 2,325,085 -0.06(-1.54%)
Mar 15, 2007 3.659 3.719 3.631 3.719 903,676 +0.07(+1.78%)
Mar 14, 2007 3.627 3.674 3.610 3.654 1,376,956 +0.01(+0.35%)
Mar 13, 2007 3.722 3.738 3.628 3.641 1,016,636 -0.08(-2.19%)
Mar 12, 2007 3.665 3.731 3.655 3.722 978,983 +0.02(+0.66%)
Mar 09, 2007 3.703 3.733 3.665 3.698 923,026 +0.03(+0.73%)
Mar 08, 2007 3.701 3.702 3.660 3.671 1,051,151 -0.01(-0.17%)
Mar 07, 2007 3.668 3.705 3.638 3.678 2,404,052 -0.00(-0.07%)
Mar 06, 2007 3.633 3.689 3.597 3.680 2,727,242 +0.08(+2.20%)
Mar 05, 2007 3.627 3.662 3.596 3.601 2,068,332 -0.06(-1.71%)
Mar 02, 2007 3.716 3.756 3.660 3.664 1,967,902 -0.07(-1.94%)
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.