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 (%)
Oct 31, 2003 1.352 1.352 1.332 1.332 557,563 -0.02(-1.13%)
Oct 30, 2003 1.387 1.389 1.344 1.347 601,123 -0.02(-1.68%)
Oct 29, 2003 1.347 1.375 1.346 1.370 666,066 +0.03(+1.96%)
Oct 28, 2003 1.343 1.352 1.313 1.343 727,842 -0.00(-0.04%)
Oct 27, 2003 1.304 1.347 1.304 1.344 902,080 +0.04(+3.23%)
Oct 24, 2003 1.299 1.319 1.278 1.302 776,153 +0.00(+0.13%)
Oct 23, 2003 1.310 1.322 1.281 1.300 1,264,021 -0.01(-0.73%)
Oct 22, 2003 1.341 1.345 1.308 1.310 641,514 -0.04(-2.71%)
Oct 21, 2003 1.330 1.353 1.330 1.346 378,572 +0.02(+1.52%)
Oct 20, 2003 1.325 1.325 1.313 1.326 462,524 +0.01(+0.47%)
Oct 17, 2003 1.350 1.350 1.320 1.320 586,867 -0.03(-2.41%)
Oct 16, 2003 1.349 1.357 1.339 1.352 578,947 +0.01(+0.58%)
Oct 15, 2003 1.354 1.354 1.336 1.345 732,594 -0.00(-0.12%)
Oct 14, 2003 1.330 1.349 1.330 1.346 776,153 +0.01(+0.54%)
Oct 13, 2003 1.328 1.342 1.326 1.339 969,400 +0.01(+0.80%)
Oct 10, 2003 1.350 1.351 1.318 1.328 907,624 -0.02(-1.58%)
Oct 09, 2003 1.361 1.374 1.332 1.350 1,194,326 -0.00(-0.21%)
Oct 08, 2003 1.359 1.359 1.345 1.352 516,379 -0.01(-0.62%)
Oct 07, 2003 1.337 1.361 1.333 1.361 1,012,959 +0.02(+1.29%)
Oct 06, 2003 1.337 1.345 1.333 1.343 757,937 +0.01(+0.46%)
Oct 03, 2003 1.324 1.346 1.324 1.337 1,223,630 +0.02(+1.71%)
Oct 02, 2003 1.305 1.315 1.300 1.315 791,993 -0.00(-0.09%)
Oct 01, 2003 1.286 1.322 1.286 1.316 1,104,830 +0.04(+2.85%)
Sep 30, 2003 1.282 1.293 1.279 1.279 1,062,063 -0.00(-0.13%)
Sep 29, 2003 1.278 1.291 1.274 1.281 944,056 +0.01(+0.75%)
Sep 26, 2003 1.293 1.295 1.272 1.272 1,163,438 -0.01(-0.88%)
Sep 25, 2003 1.288 1.296 1.282 1.283 1,682,194 +0.00(+0.35%)
Sep 24, 2003 1.265 1.307 1.265 1.278 2,238,965 +0.01(+0.93%)
Sep 23, 2003 1.260 1.272 1.260 1.267 975,736 +0.01(+0.44%)
Sep 22, 2003 1.265 1.268 1.260 1.261 1,695,658 -0.01(-0.71%)
Sep 19, 2003 1.256 1.291 1.256 1.270 1,069,191 +0.01(+1.16%)
Sep 18, 2003 1.251 1.254 1.249 1.255 907,624 +0.00(+0.27%)
Sep 17, 2003 1.246 1.265 1.246 1.252 607,459 +0.01(+0.50%)
Sep 16, 2003 1.232 1.249 1.229 1.246 1,115,126 +0.02(+1.60%)
Sep 15, 2003 1.212 1.231 1.212 1.226 843,473 +0.01(+1.20%)
Sep 12, 2003 1.205 1.214 1.204 1.212 803,873 +0.01(+0.51%)
Sep 11, 2003 1.205 1.210 1.202 1.205 1,125,422 +0.00(+0.28%)
Sep 10, 2003 1.209 1.210 1.198 1.202 1,432,716 -0.01(-0.92%)
Sep 09, 2003 1.219 1.224 1.210 1.213 651,018 -0.00(-0.28%)
Sep 08, 2003 1.207 1.228 1.203 1.217 1,946,720 +0.02(+1.31%)
Sep 05, 2003 1.216 1.223 1.198 1.201 1,571,315 -0.01(-1.20%)
Sep 04, 2003 1.223 1.229 1.212 1.216 1,439,052 -0.01(-0.87%)
Sep 03, 2003 1.229 1.232 1.214 1.226 1,828,713 -0.00(-0.27%)
Sep 02, 2003 1.178 1.233 1.178 1.230 1,226,797 +0.04(+3.50%)
Aug 29, 2003 1.184 1.198 1.178 1.188 476,780 +0.00(+0.09%)
Aug 28, 2003 1.181 1.191 1.170 1.187 1,062,063 +0.01(+0.48%)
Aug 27, 2003 1.191 1.201 1.181 1.181 1,813,665 -0.01(-0.61%)
Aug 26, 2003 1.178 1.189 1.163 1.189 725,466 +0.01(+0.66%)
Aug 25, 2003 1.180 1.187 1.177 1.181 1,127,006 -0.00(-0.19%)
Aug 22, 2003 1.203 1.207 1.173 1.183 1,238,677 -0.02(-1.82%)
Aug 21, 2003 1.178 1.205 1.172 1.205 1,001,079 +0.03(+2.29%)
Aug 20, 2003 1.142 1.178 1.137 1.178 1,132,550 +0.03(+2.79%)
Aug 19, 2003 1.134 1.146 1.127 1.146 601,915 +0.01(+1.29%)
Aug 18, 2003 1.122 1.136 1.117 1.131 1,008,207 +0.02(+1.41%)
Aug 15, 2003 1.095 1.118 1.089 1.116 357,981 +0.02(+1.64%)
Aug 14, 2003 1.086 1.098 1.083 1.098 749,225 +0.01(+1.08%)
Aug 13, 2003 1.100 1.103 1.065 1.086 1,233,925 -0.01(-1.12%)
Aug 12, 2003 1.081 1.104 1.080 1.098 768,233 +0.02(+1.87%)
Aug 11, 2003 1.090 1.091 1.067 1.078 1,789,113 -0.01(-0.57%)
Aug 08, 2003 1.106 1.108 1.080 1.084 1,945,136 -0.02(-1.43%)
Aug 07, 2003 1.142 1.142 1.082 1.100 2,540,715 -0.04(-3.69%)
Aug 06, 2003 1.122 1.150 1.111 1.142 765,857 +0.02(+1.80%)
Aug 05, 2003 1.111 1.137 1.111 1.122 772,985 +0.01(+0.96%)
Aug 04, 2003 1.131 1.134 1.109 1.111 1,008,207 -0.02(-1.49%)
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.