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 )

28.72 USD -0.02 (-0.07%)
Streaming Delayed Price Updated: 12:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 8.133 8.196 8.077 8.151 490,500 +0.00(+0.04%)
Jan 30, 2006 8.237 8.314 8.095 8.148 585,225 -0.10(-1.26%)
Jan 27, 2006 8.166 8.323 8.151 8.252 510,525 +0.09(+1.05%)
Jan 26, 2006 8.000 8.190 7.944 8.166 525,600 +0.25(+3.10%)
Jan 25, 2006 7.911 7.970 7.828 7.920 350,100 +0.01(+0.19%)
Jan 24, 2006 7.932 7.985 7.852 7.905 474,075 -0.02(-0.26%)
Jan 23, 2006 7.881 7.961 7.748 7.926 574,875 +0.04(+0.56%)
Jan 20, 2006 7.997 8.000 7.876 7.881 487,350 -0.09(-1.19%)
Jan 19, 2006 8.041 8.059 7.941 7.976 328,275 -0.07(-0.92%)
Jan 18, 2006 7.959 8.059 7.941 8.050 373,725 +0.02(+0.30%)
Jan 17, 2006 8.121 8.160 8.027 8.027 303,975 -0.12(-1.46%)
Jan 13, 2006 8.095 8.160 8.077 8.145 376,650 +0.04(+0.44%)
Jan 12, 2006 8.113 8.163 8.089 8.110 328,050 -0.04(-0.47%)
Jan 11, 2006 8.207 8.234 8.086 8.148 695,700 -0.02(-0.25%)
Jan 10, 2006 8.207 8.222 8.113 8.169 948,150 -0.09(-1.15%)
Jan 09, 2006 8.323 8.397 8.222 8.264 740,025 -0.07(-0.85%)
Jan 06, 2006 8.415 8.427 8.323 8.335 433,125 -0.08(-0.95%)
Jan 05, 2006 8.409 8.474 8.385 8.415 610,200 -0.05(-0.56%)
Jan 04, 2006 8.468 8.581 8.344 8.462 1,019,025 -0.01(-0.07%)
Jan 03, 2006 8.216 8.557 8.047 8.468 1,182,825 +0.30(+3.70%)
Dec 30, 2005 8.121 8.225 8.089 8.166 368,775 -0.01(-0.11%)
Dec 29, 2005 8.148 8.252 8.121 8.175 237,600 +0.00(+0.04%)
Dec 28, 2005 8.130 8.216 8.053 8.172 402,075 +0.02(+0.22%)
Dec 27, 2005 8.273 8.290 8.151 8.154 841,275 -0.14(-1.64%)
Dec 23, 2005 8.222 8.311 8.166 8.290 524,250 +0.09(+1.12%)
Dec 22, 2005 8.190 8.252 8.163 8.199 619,200 +0.01(+0.18%)
Dec 21, 2005 8.178 8.264 8.178 8.184 835,425 +0.02(+0.25%)
Dec 20, 2005 8.193 8.296 8.163 8.163 425,700 -0.03(-0.36%)
Dec 19, 2005 8.267 8.267 8.151 8.193 494,550 -0.10(-1.25%)
Dec 16, 2005 8.311 8.332 8.213 8.296 1,484,100 +0.17(+2.04%)
Dec 15, 2005 8.160 8.160 8.068 8.130 846,225 -0.03(-0.36%)
Dec 14, 2005 8.237 8.252 8.119 8.160 440,100 -0.09(-1.11%)
Dec 13, 2005 8.279 8.320 8.193 8.252 600,300 -0.04(-0.50%)
Dec 12, 2005 8.243 8.341 8.196 8.293 803,025 +0.03(+0.39%)
Dec 09, 2005 8.089 8.281 8.059 8.261 876,825 +0.18(+2.20%)
Dec 08, 2005 7.970 8.092 7.953 8.083 582,075 +0.11(+1.41%)
Dec 07, 2005 7.970 7.994 7.929 7.970 482,850 -0.01(-0.19%)
Dec 06, 2005 7.985 8.080 7.961 7.985 689,175 +0.05(+0.60%)
Dec 05, 2005 7.899 7.979 7.849 7.938 738,900 +0.04(+0.49%)
Dec 02, 2005 7.905 7.929 7.810 7.899 609,075 -0.04(-0.52%)
Dec 01, 2005 7.689 7.947 7.689 7.941 425,250 +0.26(+3.40%)
Nov 30, 2005 7.719 7.807 7.665 7.680 842,850 -0.10(-1.33%)
Nov 29, 2005 7.748 7.828 7.745 7.784 622,800 +0.04(+0.46%)
Nov 28, 2005 7.766 7.784 7.674 7.748 501,525 -0.07(-0.87%)
Nov 25, 2005 7.967 7.979 7.793 7.816 228,600 -0.16(-2.04%)
Nov 23, 2005 7.899 8.068 7.881 7.979 334,125 +0.01(+0.15%)
Nov 22, 2005 7.887 8.044 7.887 7.967 666,450 +0.09(+1.13%)
Nov 21, 2005 7.704 7.893 7.683 7.879 600,075 +0.18(+2.39%)
Nov 18, 2005 7.618 7.772 7.618 7.695 659,700 +0.08(+1.01%)
Nov 17, 2005 7.452 7.641 7.437 7.618 802,125 +0.23(+3.05%)
Nov 16, 2005 7.493 7.505 7.363 7.393 703,800 -0.10(-1.34%)
Nov 15, 2005 7.464 7.627 7.440 7.493 1,172,925 +0.01(+0.20%)
Nov 14, 2005 7.615 7.624 7.458 7.479 1,292,175 -0.19(-2.44%)
Nov 11, 2005 7.671 7.739 7.594 7.665 1,843,425 -0.04(-0.46%)
Nov 10, 2005 7.704 8.000 7.481 7.701 3,932,550 -0.67(-8.00%)
Nov 09, 2005 8.385 8.501 8.347 8.370 744,075 -0.04(-0.53%)
Nov 08, 2005 8.501 8.501 8.261 8.415 1,135,125 -0.17(-1.93%)
Nov 07, 2005 9.001 9.034 8.581 8.581 1,210,725 -0.42(-4.67%)
Nov 04, 2005 9.007 9.031 8.904 9.001 629,100 +0.03(+0.30%)
Nov 03, 2005 8.963 9.070 8.889 8.975 726,750 +0.05(+0.60%)
Nov 02, 2005 8.779 8.930 8.741 8.921 575,325 +0.14(+1.62%)
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.