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 )

24.62 -0.27 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 03, 2006 3.750 3.814 3.725 3.737 2,776,729 -0.01(-0.34%)
Mar 31, 2006 3.694 3.787 3.692 3.750 2,453,596 +0.04(+1.16%)
Mar 30, 2006 3.636 3.711 3.610 3.707 2,025,919 +0.07(+2.01%)
Mar 29, 2006 3.533 3.635 3.510 3.634 1,729,713 +0.11(+3.15%)
Mar 28, 2006 3.567 3.569 3.490 3.523 1,293,589 -0.05(-1.34%)
Mar 27, 2006 3.580 3.596 3.538 3.571 951,976 -0.01(-0.35%)
Mar 24, 2006 3.551 3.586 3.515 3.583 684,282 +0.04(+1.07%)
Mar 23, 2006 3.511 3.562 3.508 3.545 879,640 +0.03(+0.97%)
Mar 22, 2006 3.460 3.542 3.458 3.511 1,013,751 +0.05(+1.46%)
Mar 21, 2006 3.468 3.500 3.457 3.461 1,104,039 -0.02(-0.51%)
Mar 20, 2006 3.472 3.501 3.447 3.479 870,136 +0.01(+0.18%)
Mar 17, 2006 3.501 3.501 3.424 3.472 2,283,053 -0.01(-0.40%)
Mar 16, 2006 3.423 3.504 3.418 3.486 1,201,190 +0.07(+2.15%)
Mar 15, 2006 3.446 3.453 3.408 3.413 1,251,877 -0.04(-1.21%)
Mar 14, 2006 3.428 3.482 3.398 3.455 1,365,924 +0.01(+0.33%)
Mar 13, 2006 3.412 3.511 3.412 3.443 949,336 -0.03(-0.91%)
Mar 10, 2006 3.413 3.490 3.386 3.475 1,011,111 +0.07(+1.93%)
Mar 09, 2006 3.489 3.513 3.409 3.409 1,471,524 -0.07(-2.10%)
Mar 08, 2006 3.446 3.504 3.423 3.482 1,053,351 +0.03(+0.80%)
Mar 07, 2006 3.448 3.471 3.410 3.455 969,400 -0.00(-0.11%)
Mar 06, 2006 3.516 3.519 3.432 3.458 874,360 -0.06(-1.76%)
Mar 03, 2006 3.491 3.553 3.487 3.520 1,041,735 +0.01(+0.14%)
Mar 02, 2006 3.551 3.552 3.504 3.515 936,136 -0.06(-1.76%)
Mar 01, 2006 3.472 3.605 3.472 3.578 1,031,175 +0.11(+3.05%)
Feb 28, 2006 3.548 3.551 3.462 3.472 1,956,224 -0.08(-2.14%)
Feb 27, 2006 3.567 3.617 3.537 3.548 708,570 -0.03(-0.71%)
Feb 24, 2006 3.590 3.604 3.543 3.573 783,017 -0.02(-0.56%)
Feb 23, 2006 3.617 3.631 3.580 3.593 871,720 -0.02(-0.66%)
Feb 22, 2006 3.520 3.617 3.501 3.617 2,052,847 +0.09(+2.65%)
Feb 21, 2006 3.569 3.625 3.516 3.524 750,809 -0.06(-1.72%)
Feb 17, 2006 3.629 3.631 3.573 3.586 950,920 -0.03(-0.87%)
Feb 16, 2006 3.571 3.620 3.548 3.617 1,259,269 +0.04(+1.09%)
Feb 15, 2006 3.554 3.596 3.521 3.578 807,833 +0.02(+0.43%)
Feb 14, 2006 3.485 3.580 3.455 3.563 1,016,919 +0.09(+2.66%)
Feb 13, 2006 3.422 3.535 3.414 3.471 1,110,374 +0.04(+1.25%)
Feb 10, 2006 3.443 3.453 3.369 3.428 1,223,894 -0.02(-0.69%)
Feb 09, 2006 3.448 3.516 3.442 3.452 760,313 +0.00(+0.04%)
Feb 08, 2006 3.434 3.486 3.410 3.451 1,135,718 +0.02(+0.48%)
Feb 07, 2006 3.472 3.527 3.381 3.434 2,096,670 -0.03(-0.98%)
Feb 06, 2006 3.453 3.475 3.419 3.468 1,550,723 +0.02(+0.66%)
Feb 03, 2006 3.503 3.524 3.432 3.446 1,360,644 -0.07(-2.08%)
Feb 02, 2006 3.504 3.590 3.494 3.519 3,896,080 +0.12(+3.61%)
Feb 01, 2006 3.472 3.521 3.396 3.396 2,139,966 -0.08(-2.22%)
Jan 31, 2006 3.466 3.492 3.442 3.474 1,151,030 +0.00(+0.04%)
Jan 30, 2006 3.510 3.543 3.450 3.472 1,373,316 -0.04(-1.26%)
Jan 27, 2006 3.480 3.547 3.474 3.516 1,198,022 +0.04(+1.05%)
Jan 26, 2006 3.409 3.490 3.385 3.480 1,233,397 +0.10(+3.10%)
Jan 25, 2006 3.371 3.396 3.336 3.375 821,561 +0.01(+0.19%)
Jan 24, 2006 3.380 3.403 3.346 3.369 1,112,486 -0.01(-0.26%)
Jan 23, 2006 3.359 3.393 3.302 3.378 1,349,029 +0.02(+0.56%)
Jan 20, 2006 3.408 3.409 3.356 3.359 1,143,638 -0.04(-1.19%)
Jan 19, 2006 3.427 3.434 3.384 3.399 770,345 -0.03(-0.92%)
Jan 18, 2006 3.391 3.434 3.384 3.431 877,000 +0.01(+0.30%)
Jan 17, 2006 3.461 3.477 3.420 3.420 713,322 -0.05(-1.46%)
Jan 13, 2006 3.450 3.477 3.442 3.471 883,864 +0.02(+0.44%)
Jan 12, 2006 3.457 3.479 3.447 3.456 769,817 -0.02(-0.47%)
Jan 11, 2006 3.498 3.509 3.446 3.472 1,632,562 -0.01(-0.25%)
Jan 10, 2006 3.498 3.504 3.457 3.481 2,224,973 -0.04(-1.15%)
Jan 09, 2006 3.547 3.578 3.504 3.521 1,736,577 -0.03(-0.85%)
Jan 06, 2006 3.586 3.591 3.547 3.552 1,016,391 -0.03(-0.95%)
Jan 05, 2006 3.583 3.611 3.573 3.586 1,431,924 -0.02(-0.56%)
Jan 04, 2006 3.609 3.657 3.556 3.606 2,391,292 -0.00(-0.07%)
Jan 03, 2006 3.501 3.646 3.429 3.609 2,775,673 +0.13(+3.70%)
Dec 30, 2005 3.461 3.505 3.447 3.480 865,384 -0.00(-0.11%)
Dec 29, 2005 3.472 3.516 3.461 3.484 557,563 +0.00(+0.04%)
Dec 28, 2005 3.465 3.501 3.432 3.482 943,528 +0.01(+0.22%)
Dec 27, 2005 3.525 3.533 3.474 3.475 1,974,175 -0.06(-1.64%)
Dec 23, 2005 3.504 3.542 3.480 3.533 1,230,230 +0.04(+1.12%)
Dec 22, 2005 3.490 3.516 3.479 3.494 1,453,044 +0.01(+0.18%)
Dec 21, 2005 3.485 3.521 3.485 3.487 1,960,448 +0.01(+0.25%)
Dec 20, 2005 3.491 3.535 3.479 3.479 998,967 -0.01(-0.36%)
Dec 19, 2005 3.523 3.523 3.474 3.491 1,160,534 -0.04(-1.25%)
Dec 16, 2005 3.542 3.551 3.500 3.535 3,482,659 +0.07(+2.04%)
Dec 15, 2005 3.477 3.477 3.438 3.465 1,985,791 -0.01(-0.36%)
Dec 14, 2005 3.510 3.516 3.460 3.477 1,032,759 -0.04(-1.11%)
Dec 13, 2005 3.528 3.545 3.491 3.516 1,408,692 -0.02(-0.50%)
Dec 12, 2005 3.513 3.554 3.492 3.534 1,884,416 +0.01(+0.39%)
Dec 09, 2005 3.447 3.529 3.434 3.520 2,057,599 +0.08(+2.20%)
Dec 08, 2005 3.396 3.448 3.389 3.444 1,365,924 +0.05(+1.41%)
Dec 07, 2005 3.396 3.407 3.379 3.396 1,133,078 -0.01(-0.19%)
Dec 06, 2005 3.403 3.443 3.393 3.403 1,617,250 +0.02(+0.60%)
Dec 05, 2005 3.366 3.400 3.345 3.383 1,733,937 +0.02(+0.49%)
Dec 02, 2005 3.369 3.379 3.328 3.366 1,429,284 -0.02(-0.52%)
Dec 01, 2005 3.277 3.386 3.277 3.384 997,911 +0.11(+3.40%)
Nov 30, 2005 3.289 3.327 3.266 3.273 1,977,871 -0.04(-1.33%)
Nov 29, 2005 3.302 3.336 3.301 3.317 1,461,492 +0.02(+0.46%)
Nov 28, 2005 3.309 3.317 3.270 3.302 1,176,902 -0.03(-0.87%)
Nov 25, 2005 3.395 3.400 3.321 3.331 536,443 -0.07(-2.04%)
Nov 23, 2005 3.366 3.438 3.359 3.400 784,073 +0.01(+0.15%)
Nov 22, 2005 3.361 3.428 3.361 3.395 1,563,923 +0.04(+1.13%)
Nov 21, 2005 3.283 3.364 3.274 3.357 1,408,164 +0.08(+2.39%)
Nov 18, 2005 3.246 3.312 3.246 3.279 1,548,083 +0.03(+1.01%)
Nov 17, 2005 3.176 3.256 3.169 3.246 1,882,304 +0.10(+3.05%)
Nov 16, 2005 3.193 3.198 3.138 3.150 1,651,570 -0.04(-1.34%)
Nov 15, 2005 3.181 3.250 3.170 3.193 2,752,441 +0.01(+0.20%)
Nov 14, 2005 3.245 3.249 3.178 3.187 3,032,279 -0.08(-2.44%)
Nov 11, 2005 3.269 3.298 3.236 3.266 4,325,868 -0.02(-0.46%)
Nov 10, 2005 3.283 3.409 3.188 3.282 9,228,309 -0.29(-8.00%)
Nov 09, 2005 3.573 3.623 3.557 3.567 1,746,081 -0.02(-0.53%)
Nov 08, 2005 3.623 3.623 3.520 3.586 2,663,738 -0.07(-1.93%)
Nov 07, 2005 3.836 3.850 3.657 3.657 2,841,144 -0.18(-4.67%)
Nov 04, 2005 3.838 3.849 3.794 3.836 1,476,275 +0.01(+0.30%)
Nov 03, 2005 3.819 3.865 3.788 3.825 1,705,426 +0.02(+0.60%)
Nov 02, 2005 3.741 3.806 3.725 3.802 1,350,085 +0.06(+1.62%)
Nov 01, 2005 3.725 3.751 3.673 3.741 1,660,546 +0.04(+1.13%)
Oct 31, 2005 3.677 3.725 3.649 3.700 1,672,162 +0.04(+1.03%)
Oct 28, 2005 3.548 3.667 3.548 3.662 1,204,886 +0.12(+3.53%)
Oct 27, 2005 3.580 3.580 3.498 3.537 960,952 -0.05(-1.41%)
Oct 26, 2005 3.663 3.677 3.581 3.587 1,142,582 -0.08(-2.14%)
Oct 25, 2005 3.700 3.700 3.533 3.665 1,457,796 -0.03(-0.75%)
Oct 24, 2005 3.643 3.693 3.633 3.693 1,246,069 +0.06(+1.74%)
Oct 21, 2005 3.523 3.691 3.515 3.630 1,780,929 +0.12(+3.42%)
Oct 20, 2005 3.573 3.599 3.495 3.510 851,657 -0.06(-1.66%)
Oct 19, 2005 3.472 3.573 3.429 3.569 2,159,502 +0.09(+2.61%)
Oct 18, 2005 3.465 3.498 3.427 3.479 1,389,156 +0.01(+0.40%)
Oct 17, 2005 3.523 3.530 3.403 3.465 1,253,461 -0.04(-1.26%)
Oct 14, 2005 3.409 3.514 3.398 3.509 1,013,223 +0.10(+2.93%)
Oct 13, 2005 3.441 3.461 3.332 3.409 1,211,222 -0.05(-1.50%)
Oct 12, 2005 3.410 3.501 3.410 3.461 1,897,088 +0.01(+0.29%)
Oct 11, 2005 3.453 3.535 3.442 3.451 2,496,891 -0.01(-0.26%)
Oct 10, 2005 3.466 3.482 3.418 3.460 1,440,900 -0.01(-0.18%)
Oct 07, 2005 3.441 3.475 3.422 3.466 946,168 +0.04(+1.07%)
Oct 06, 2005 3.384 3.456 3.351 3.429 1,553,363 +0.08(+2.26%)
Oct 05, 2005 3.415 3.427 3.354 3.354 1,232,869 -0.08(-2.28%)
Oct 04, 2005 3.442 3.489 3.432 3.432 983,655 -0.01(-0.26%)
Oct 03, 2005 3.456 3.501 3.412 3.441 1,008,999 -0.00(-0.11%)
Sep 30, 2005 4.981 3.447 3.317 3.444 3,610,434 +0.13(+3.88%)
Sep 29, 2005 3.256 3.317 3.188 3.316 1,637,314 +0.07(+2.18%)
Sep 28, 2005 3.237 3.277 3.172 3.245 1,011,639 +0.03(+0.78%)
Sep 27, 2005 3.182 3.250 3.152 3.220 964,648 +0.03(+0.87%)
Sep 26, 2005 3.194 3.234 3.155 3.192 1,309,429 +0.02(+0.72%)
Sep 23, 2005 3.169 3.245 3.100 3.169 1,294,117 +0.06(+1.91%)
Sep 22, 2005 3.100 3.128 3.059 3.110 1,482,083 +0.03(+0.98%)
Sep 21, 2005 3.188 3.188 3.056 3.080 1,345,861 -0.13(-4.01%)
Sep 20, 2005 3.279 3.285 3.201 3.208 797,801 -0.06(-1.78%)
Sep 19, 2005 3.280 3.302 3.256 3.266 511,627 -0.02(-0.69%)
Sep 16, 2005 3.289 3.325 3.269 3.289 1,976,815 +0.02(+0.58%)
Sep 15, 2005 3.261 3.307 3.249 3.270 572,875 +0.01(+0.27%)
Sep 14, 2005 3.322 3.333 3.234 3.261 930,328 -0.05(-1.45%)
Sep 13, 2005 3.333 3.350 3.298 3.309 565,483 -0.04(-1.24%)
Sep 12, 2005 3.373 3.396 3.347 3.351 544,363 -0.01(-0.41%)
Sep 09, 2005 3.337 3.365 3.323 3.365 549,115 +0.03(+0.87%)
Sep 08, 2005 3.336 3.383 3.292 3.336 918,184 +0.00(+0.00%)
Sep 07, 2005 3.327 3.338 3.298 3.336 1,580,819 +0.03(+0.84%)
Sep 06, 2005 3.316 3.316 3.173 3.308 2,642,090 -0.03(-0.76%)
Sep 02, 2005 3.409 3.414 3.333 3.333 871,720 -0.06(-1.64%)
Sep 01, 2005 3.439 3.462 3.378 3.389 913,960 -0.05(-1.43%)
Aug 31, 2005 3.378 3.456 3.316 3.438 2,342,716 +0.05(+1.57%)
Aug 30, 2005 3.375 3.398 3.327 3.385 856,409 +0.01(+0.22%)
Aug 29, 2005 3.331 3.405 3.326 3.378 782,489 +0.06(+1.79%)
Aug 26, 2005 3.396 3.399 3.318 3.318 884,392 -0.07(-2.01%)
Aug 25, 2005 3.388 3.412 3.352 3.386 814,169 +0.00(+0.07%)
Aug 24, 2005 3.452 3.468 3.381 3.384 870,664 -0.07(-1.98%)
Aug 23, 2005 3.472 3.499 3.410 3.452 1,153,142 -0.02(-0.58%)
Aug 22, 2005 3.409 3.518 3.409 3.472 1,941,440 +0.07(+1.93%)
Aug 19, 2005 3.439 3.450 3.390 3.407 2,010,079 -0.04(-1.17%)
Aug 18, 2005 3.152 3.595 3.152 3.447 6,287,900 +0.33(+10.62%)
Aug 17, 2005 3.131 3.148 3.083 3.116 768,761 -0.01(-0.24%)
Aug 16, 2005 3.163 3.163 3.102 3.124 964,648 -0.05(-1.51%)
Aug 15, 2005 3.183 3.194 3.138 3.172 640,986 -0.02(-0.51%)
Aug 12, 2005 3.176 3.211 3.131 3.188 651,018 -0.00(-0.04%)
Aug 11, 2005 3.200 3.225 3.176 3.189 649,962 -0.01(-0.35%)
Aug 10, 2005 3.134 3.216 3.134 3.201 1,133,606 +0.08(+2.59%)
Aug 09, 2005 3.119 3.155 3.099 3.120 833,705 +0.02(+0.57%)
Aug 08, 2005 3.081 3.135 3.080 3.102 1,222,838 +0.04(+1.19%)
Aug 05, 2005 3.148 3.148 3.049 3.066 1,745,553 -0.07(-2.33%)
Aug 04, 2005 3.226 3.237 3.068 3.139 1,384,932 -0.09(-2.93%)
Aug 03, 2005 3.237 3.244 3.208 3.234 830,009 -0.01(-0.31%)
Aug 02, 2005 3.225 3.251 3.221 3.244 1,319,461 +0.02(+0.71%)
Aug 01, 2005 3.182 3.227 3.176 3.221 889,144 +0.04(+1.27%)
Jul 29, 2005 3.176 3.226 3.176 3.181 610,891 -0.01(-0.36%)
Jul 28, 2005 3.160 3.198 3.152 3.192 600,331 +0.03(+0.96%)
Jul 27, 2005 3.141 3.178 3.109 3.162 838,985 +0.02(+0.68%)
Jul 26, 2005 3.134 3.164 3.110 3.140 565,483 +0.02(+0.73%)
Jul 25, 2005 3.134 3.150 3.099 3.117 753,449 -0.02(-0.52%)
Jul 22, 2005 3.138 3.146 3.093 3.134 1,184,822 +0.02(+0.49%)
Jul 21, 2005 3.174 3.181 3.104 3.119 741,305 -0.06(-1.87%)
Jul 20, 2005 3.140 3.187 3.131 3.178 479,420 +0.02(+0.56%)
Jul 19, 2005 3.123 3.160 3.111 3.160 917,128 +0.05(+1.58%)
Jul 18, 2005 3.116 3.126 3.075 3.111 911,320 -0.01(-0.20%)
Jul 15, 2005 3.123 3.167 3.082 3.117 823,673 -0.02(-0.72%)
Jul 14, 2005 3.193 3.200 3.095 3.140 852,185 -0.00(-0.12%)
Jul 13, 2005 3.140 3.164 3.128 3.144 1,336,357 +0.00(+0.12%)
Jul 12, 2005 3.116 3.174 3.116 3.140 877,528 +0.03(+0.81%)
Jul 11, 2005 3.119 3.167 3.096 3.115 1,251,877 +0.01(+0.45%)
Jul 08, 2005 3.039 3.107 3.018 3.101 1,029,063 +0.06(+2.08%)
Jul 07, 2005 2.967 3.045 2.960 3.038 1,037,511 -0.00(-0.08%)
Jul 06, 2005 3.043 3.059 3.016 3.040 1,666,354 -0.02(-0.54%)
Jul 05, 2005 3.016 3.062 2.986 3.057 1,253,461 -1.45(-32.15%)
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.