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 (%)
Jun 30, 2006 3.573 3.625 3.547 3.616 2,596,682 +0.07(+1.89%)
Jun 29, 2006 3.495 3.559 3.475 3.549 2,658,458 +0.09(+2.48%)
Jun 28, 2006 3.468 3.485 3.423 3.463 2,475,771 +0.00(+0.07%)
Jun 27, 2006 3.551 3.568 3.417 3.461 2,037,007 -0.07(-1.90%)
Jun 26, 2006 3.498 3.545 3.481 3.528 1,757,169 +0.04(+1.09%)
Jun 23, 2006 3.466 3.498 3.456 3.490 1,790,961 +0.01(+0.14%)
Jun 22, 2006 3.530 3.562 3.474 3.485 3,298,389 -0.07(-1.99%)
Jun 21, 2006 3.544 3.571 3.537 3.556 2,344,300 +0.01(+0.21%)
Jun 20, 2006 3.529 3.596 3.524 3.548 1,921,376 +0.01(+0.25%)
Jun 19, 2006 3.634 3.643 3.520 3.539 1,578,707 -0.10(-2.71%)
Jun 16, 2006 3.648 3.665 3.568 3.638 4,445,723 -0.02(-0.52%)
Jun 15, 2006 3.537 3.670 3.537 3.657 1,649,986 +0.15(+4.25%)
Jun 14, 2006 3.561 3.590 3.468 3.508 3,330,068 -0.08(-2.32%)
Jun 13, 2006 3.696 3.750 3.590 3.591 2,307,869 -0.10(-2.84%)
Jun 12, 2006 3.769 3.770 3.678 3.696 1,855,376 -0.08(-2.14%)
Jun 09, 2006 3.807 3.850 3.755 3.777 952,504 -0.04(-0.93%)
Jun 08, 2006 3.808 3.840 3.706 3.812 2,009,551 -0.03(-0.72%)
Jun 07, 2006 3.725 3.947 3.712 3.840 4,136,318 +0.13(+3.61%)
Jun 06, 2006 3.717 3.745 3.640 3.706 1,297,285 -0.01(-0.17%)
Jun 05, 2006 3.745 3.788 3.701 3.712 1,754,529 -0.03(-0.88%)
Jun 02, 2006 3.687 3.758 3.607 3.745 2,234,477 +0.07(+1.78%)
Jun 01, 2006 3.681 3.749 3.628 3.679 2,028,559 +0.01(+0.24%)
May 31, 2006 3.684 3.688 3.610 3.670 2,577,675 +0.01(+0.14%)
May 30, 2006 3.583 3.677 3.568 3.665 2,071,327 +0.08(+2.22%)
May 26, 2006 3.654 3.664 3.567 3.586 1,609,330 -0.08(-2.20%)
May 25, 2006 3.567 3.722 3.543 3.667 2,424,556 +0.19(+5.37%)
May 24, 2006 3.471 3.514 3.340 3.480 1,824,225 -0.01(-0.15%)
May 23, 2006 3.583 3.620 3.474 3.485 960,424 -0.07(-1.88%)
May 22, 2006 3.442 3.587 3.432 3.552 1,296,229 +0.08(+2.33%)
May 19, 2006 3.465 3.535 3.388 3.471 1,378,068 -0.03(-0.83%)
May 18, 2006 3.523 3.597 3.486 3.500 901,816 -0.01(-0.36%)
May 17, 2006 3.535 3.567 3.494 3.513 939,304 -0.04(-1.07%)
May 16, 2006 3.569 3.586 3.524 3.551 889,144 -0.03(-0.81%)
May 15, 2006 3.535 3.601 3.513 3.580 967,288 +0.02(+0.46%)
May 12, 2006 3.604 3.604 3.504 3.563 1,471,524 -0.07(-1.84%)
May 11, 2006 3.777 3.784 3.630 3.630 1,979,455 -0.16(-4.17%)
May 10, 2006 3.763 3.799 3.759 3.788 1,165,286 +0.02(+0.64%)
May 09, 2006 3.770 3.788 3.746 3.764 791,465 -0.02(-0.47%)
May 08, 2006 3.697 3.806 3.697 3.782 1,222,310 +0.07(+1.87%)
May 05, 2006 3.667 3.744 3.667 3.712 889,144 +0.07(+1.84%)
May 04, 2006 3.599 3.664 3.591 3.645 1,823,169 +0.05(+1.33%)
May 03, 2006 3.655 3.674 3.585 3.597 967,816 -0.07(-2.03%)
May 02, 2006 3.556 3.693 3.549 3.672 946,168 +0.12(+3.45%)
May 01, 2006 3.572 3.674 3.542 3.549 1,301,509 +0.00(+0.07%)
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%)
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.