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 (%)
Oct 31, 2002 0.7668 0.8650 0.7668 0.8393 1,981,499 +0.06(+7.86%)
Oct 30, 2002 0.7894 0.7894 0.7630 0.7781 900,146 -0.00(-0.24%)
Oct 29, 2002 0.7932 0.7932 0.7683 0.7800 641,281 -0.00(-0.34%)
Oct 28, 2002 0.8178 0.8178 0.7826 0.7826 831,900 -0.03(-3.40%)
Oct 25, 2002 0.8038 0.8128 0.8015 0.8102 594,214 +0.01(+0.80%)
Oct 24, 2002 0.8045 0.8117 0.7943 0.8038 385,945 -0.00(-0.33%)
Oct 23, 2002 0.8223 0.8302 0.8026 0.8064 527,144 -0.02(-2.06%)
Oct 22, 2002 0.8310 0.8348 0.8219 0.8234 440,071 -0.01(-0.91%)
Oct 21, 2002 0.8412 0.8499 0.8291 0.8310 907,206 -0.01(-1.65%)
Oct 18, 2002 0.8366 0.8495 0.8291 0.8449 638,927 +0.02(+1.82%)
Oct 17, 2002 0.8045 0.8261 0.8045 0.8298 491,844 +0.03(+4.02%)
Oct 16, 2002 0.8298 0.8317 0.7838 0.7977 442,425 -0.03(-3.43%)
Oct 15, 2002 0.8208 0.8261 0.8091 0.8261 551,854 +0.01(+1.82%)
Oct 14, 2002 0.8253 0.8393 0.8087 0.8113 317,698 -0.03(-3.24%)
Oct 11, 2002 0.7943 0.8480 0.7943 0.8385 473,018 +0.05(+6.42%)
Oct 10, 2002 0.7724 0.7925 0.7630 0.7879 375,355 +0.01(+1.16%)
Oct 09, 2002 0.8200 0.8253 0.7747 0.7789 1,331,981 -0.04(-5.02%)
Oct 08, 2002 0.8083 0.8321 0.8083 0.8200 410,655 +0.01(+1.21%)
Oct 07, 2002 0.8366 0.8366 0.8072 0.8102 302,402 -0.03(-3.81%)
Oct 04, 2002 0.8442 0.8517 0.8404 0.8423 373,002 -0.02(-1.98%)
Oct 03, 2002 0.8446 0.8759 0.8446 0.8593 570,681 +0.01(+1.29%)
Oct 02, 2002 0.8665 0.8718 0.8404 0.8483 457,721 -0.02(-2.09%)
Oct 01, 2002 0.8597 0.8665 0.8363 0.8665 527,144 +0.01(+0.92%)
Sep 30, 2002 0.8442 0.8631 0.8215 0.8585 776,597 +0.02(+2.39%)
Sep 27, 2002 0.8650 0.8699 0.8378 0.8385 921,326 -0.04(-4.06%)
Sep 26, 2002 0.8517 0.8846 0.8499 0.8740 441,248 +0.03(+3.07%)
Sep 25, 2002 0.8310 0.8619 0.8272 0.8480 864,846 +0.02(+2.98%)
Sep 24, 2002 0.8098 0.8310 0.8011 0.8234 6,942,308 +0.01(+1.68%)
Sep 23, 2002 0.8310 0.8400 0.8026 0.8098 522,438 -0.02(-2.99%)
Sep 20, 2002 0.8329 0.8449 0.8280 0.8348 1,436,704 +0.01(+1.47%)
Sep 19, 2002 0.8495 0.8563 0.8227 0.8227 788,363 -0.03(-3.29%)
Sep 18, 2002 0.8619 0.8623 0.8423 0.8506 944,859 -0.01(-1.27%)
Sep 17, 2002 0.8495 0.8895 0.8329 0.8616 1,166,072 +0.03(+3.73%)
Sep 16, 2002 0.8257 0.8355 0.8159 0.8306 447,131 +0.01(+1.38%)
Sep 13, 2002 0.8196 0.8238 0.8140 0.8193 1,488,478 +0.00(+0.18%)
Sep 12, 2002 0.8604 0.8604 0.8140 0.8178 1,517,894 -0.04(-4.88%)
Sep 11, 2002 0.8725 0.8763 0.8585 0.8597 328,288 -0.01(-0.83%)
Sep 10, 2002 0.8857 0.8857 0.8612 0.8669 547,148 -0.02(-2.13%)
Sep 09, 2002 0.8650 0.8876 0.8540 0.8857 413,008 +0.01(+1.43%)
Sep 06, 2002 0.8627 0.8782 0.8442 0.8733 529,498 +0.00(+0.17%)
Sep 05, 2002 0.8846 0.8990 0.8718 0.8718 734,237 -0.02(-1.79%)
Sep 04, 2002 0.8612 0.8914 0.8612 0.8876 1,099,002 +0.02(+2.62%)
Sep 03, 2002 0.8593 0.8650 0.8253 0.8650 664,814 -0.00(-0.43%)
Aug 30, 2002 0.8570 0.8793 0.8570 0.8687 705,997 +0.01(+1.28%)
Aug 29, 2002 0.8329 0.8820 0.8302 0.8578 451,838 +0.02(+2.99%)
Aug 28, 2002 0.8593 0.8593 0.8325 0.8329 1,076,646 -0.03(-3.29%)
Aug 27, 2002 0.9061 0.9065 0.8499 0.8612 1,750,873 -0.04(-4.84%)
Aug 26, 2002 0.8582 0.9235 0.8582 0.9050 2,379,211 +0.05(+5.55%)
Aug 23, 2002 0.8612 0.8669 0.8574 0.8574 757,770 -0.01(-0.70%)
Aug 22, 2002 0.8650 0.8721 0.8593 0.8635 562,444 +0.00(+0.00%)
Aug 21, 2002 0.8442 0.8665 0.8351 0.8635 701,290 +0.02(+2.37%)
Aug 20, 2002 0.8499 0.8499 0.8340 0.8434 676,580 -0.00(-0.09%)
Aug 16, 2002 0.8064 0.8461 0.7857 0.8442 870,730 +0.04(+4.83%)
Aug 15, 2002 0.8725 0.8752 0.7970 0.8053 1,157,835 -0.07(-7.63%)
Aug 14, 2002 0.8593 0.8990 0.8570 0.8718 1,259,028 +0.01(+1.58%)
Aug 13, 2002 0.8159 0.8740 0.8159 0.8582 1,541,427 +0.05(+5.87%)
Aug 12, 2002 0.7660 0.8106 0.7619 0.8106 1,264,912 +0.07(+9.77%)
Aug 07, 2002 0.7226 0.7407 0.7199 0.7384 438,895 +0.02(+2.25%)
Aug 06, 2002 0.7128 0.7271 0.7063 0.7222 851,903 +0.01(+1.33%)
Aug 05, 2002 0.7233 0.7233 0.7094 0.7128 375,355 -0.01(-2.02%)
Aug 02, 2002 0.7430 0.7479 0.7063 0.7275 522,438 -0.01(-1.98%)
Aug 01, 2002 0.7498 0.7687 0.7309 0.7422 742,474 -0.01(-1.01%)
Jul 31, 2002 0.7517 0.7554 0.7381 0.7498 481,254 -0.00(-0.25%)
Jul 30, 2002 0.7687 0.7687 0.7350 0.7517 876,613 -0.02(-2.21%)
Jul 29, 2002 0.7626 0.7766 0.7573 0.7687 871,906 +0.01(+1.40%)
Jul 26, 2002 0.7622 0.7622 0.7328 0.7581 751,887 +0.01(+1.57%)
Jul 25, 2002 0.7173 0.7585 0.7139 0.7464 933,093 +0.04(+5.39%)
Jul 24, 2002 0.7026 0.7097 0.6912 0.7082 1,018,989 -0.00(-0.64%)
Jul 23, 2002 0.7309 0.7381 0.7022 0.7128 1,326,098 -0.01(-1.72%)
Jul 22, 2002 0.7105 0.7252 0.6863 0.7252 1,108,416 +0.01(+1.00%)
Jul 19, 2002 0.7403 0.7437 0.7135 0.7180 993,103 -0.05(-6.54%)
Jul 17, 2002 0.7441 0.7698 0.7407 0.7683 1,018,989 -0.01(-0.78%)
Jul 12, 2002 0.7985 0.8140 0.7622 0.7743 1,508,481 -0.02(-2.33%)
Jul 11, 2002 0.8876 0.8876 0.7743 0.7928 6,539,889 -0.16(-16.41%)
Jul 10, 2002 0.9575 0.9594 0.9481 0.9484 705,997 -0.01(-0.75%)
Jul 09, 2002 0.9367 0.9556 0.9367 0.9556 438,895 +0.02(+2.10%)
Jul 08, 2002 0.9481 0.9481 0.9360 0.9360 735,414 -0.04(-3.88%)
Jul 05, 2002 0.9477 0.9772 0.9473 0.9738 125,902 +0.03(+2.79%)
Jul 04, 2002 0.9711 0.9711 0.9443 0.9473 874,260 +0.00(+0.00%)
Jul 03, 2002 0.9711 0.9711 0.9443 0.9473 874,260 -0.00(-0.32%)
Jul 02, 2002 0.9787 0.9787 0.9503 0.9503 525,968 -0.03(-3.19%)
Jul 01, 2002 0.9802 0.9915 0.9741 0.9817 625,984 +0.01(+0.54%)
Jun 28, 2002 0.9779 0.9892 0.9764 0.9764 1,435,528 -0.00(-0.15%)
Jun 27, 2002 0.9398 0.9779 0.9356 0.9779 1,280,208 +0.04(+4.48%)
Jun 26, 2002 0.9473 0.9473 0.9254 0.9360 383,591 -0.01(-1.31%)
Jun 25, 2002 0.9080 0.9624 0.9080 0.9484 1,088,412 +0.04(+4.23%)
Jun 21, 2002 0.9322 0.9322 0.9160 0.9099 962,509 -0.02(-1.83%)
Jun 20, 2002 0.9613 0.9681 0.9269 0.9269 790,717 -0.04(-3.69%)
Jun 19, 2002 0.9556 0.9636 0.9518 0.9624 676,580 +0.00(+0.47%)
Jun 18, 2002 0.9586 0.9617 0.9439 0.9579 504,788 -0.00(-0.16%)
Jun 17, 2002 0.9432 0.9598 0.9405 0.9594 688,347 +0.03(+2.88%)
Jun 14, 2002 0.8933 0.9416 0.8933 0.9326 642,457 +0.01(+0.69%)
Jun 12, 2002 0.9216 0.9288 0.9141 0.9262 2,033,272 +0.01(+0.82%)
Jun 11, 2002 0.9254 0.9292 0.9133 0.9186 918,973 -0.01(-0.82%)
Jun 10, 2002 0.9424 0.9428 0.9258 0.9262 705,997 -0.02(-2.12%)
Jun 07, 2002 0.9262 0.9628 0.9084 0.9462 508,318 +0.02(+2.16%)
Jun 06, 2002 0.9292 0.9405 0.9194 0.9262 583,624 -0.00(-0.16%)
Jun 05, 2002 0.9126 0.9481 0.9126 0.9277 2,846,346 -0.04(-4.10%)
May 31, 2002 0.9488 0.9764 0.9466 0.9673 554,208 +0.01(+0.75%)
May 28, 2002 0.9670 0.9768 0.9450 0.9602 810,720 -0.01(-0.70%)
May 27, 2002 0.9556 0.9821 0.9556 0.9670 654,224 +0.00(+0.00%)
May 24, 2002 0.9556 0.9821 0.9556 0.9670 654,224 +0.01(+1.47%)
May 23, 2002 0.9439 0.9530 0.9262 0.9530 1,248,438 +0.01(+0.76%)
May 22, 2002 0.9330 0.9500 0.9311 0.9458 689,524 +0.00(+0.48%)
May 21, 2002 0.9688 0.9730 0.9405 0.9413 478,901 -0.02(-2.27%)
May 20, 2002 0.9734 0.9783 0.9632 0.9632 1,160,189 -0.01(-1.05%)
May 17, 2002 0.9783 0.9817 0.9632 0.9734 590,684 +0.00(+0.27%)
May 16, 2002 0.9821 1.001 0.9632 0.9707 1,562,607 -0.01(-0.85%)
May 15, 2002 0.9817 0.9817 0.9617 0.9790 443,601 -0.00(-0.27%)
May 14, 2002 0.9802 0.9858 0.9711 0.9817 724,824 -0.00(-0.04%)
May 13, 2002 0.9670 0.9821 0.9617 0.9821 362,412 +0.02(+2.16%)
May 10, 2002 0.9707 0.9745 0.9613 0.9613 307,108 -0.01(-1.20%)
May 09, 2002 0.9908 0.9915 0.9730 0.9730 300,048 -0.02(-1.79%)
May 08, 2002 0.9915 0.9938 0.9756 0.9908 382,415 +0.00(+0.00%)
May 07, 2002 0.9881 0.9915 0.9870 0.9908 238,862 +0.01(+0.65%)
May 06, 2002 0.9858 0.9968 0.9843 0.9843 1,100,179 +0.00(+0.27%)
May 03, 2002 0.9843 0.9866 0.9741 0.9817 358,882 -0.01(-0.65%)
May 02, 2002 0.9813 0.9972 0.9813 0.9881 1,753,227 +0.01(+0.69%)
May 01, 2002 0.9855 0.9881 0.9764 0.9813 1,169,602 -0.00(-0.42%)
Apr 30, 2002 0.9636 0.9855 0.9609 0.9855 1,097,826 +0.02(+2.11%)
Apr 29, 2002 0.9594 0.9677 0.9556 0.9651 1,357,868 +0.00(+0.23%)
Apr 26, 2002 0.9586 0.9677 0.9556 0.9628 823,663 -0.00(-0.12%)
Apr 25, 2002 0.9636 0.9764 0.9613 0.9639 397,711 +0.00(+0.08%)
Apr 24, 2002 0.9726 0.9764 0.9590 0.9632 583,624 -0.01(-0.74%)
Apr 23, 2002 0.9613 0.9704 0.9518 0.9704 437,718 +0.01(+0.94%)
Apr 22, 2002 0.9707 0.9707 0.9594 0.9613 462,428 -0.01(-0.97%)
Apr 19, 2002 0.9405 0.9726 0.9405 0.9707 590,684 +0.03(+3.42%)
Apr 18, 2002 0.9269 0.9432 0.9269 0.9386 1,270,795 +0.01(+1.51%)
Apr 17, 2002 0.9564 0.9594 0.9235 0.9246 1,452,001 -0.03(-3.58%)
Apr 16, 2002 0.9632 0.9745 0.9537 0.9590 946,036 +0.00(+0.24%)
Apr 15, 2002 0.9726 0.9745 0.9477 0.9568 549,501 -0.01(-1.36%)
Apr 12, 2002 0.9179 0.9700 0.9122 0.9700 1,073,116 +0.04(+4.73%)
Apr 11, 2002 0.9364 0.9398 0.9262 0.9262 957,803 -0.01(-0.97%)
Apr 10, 2002 0.9367 0.9398 0.9322 0.9352 874,260 +0.00(+0.00%)
Apr 09, 2002 0.9447 0.9469 0.9314 0.9352 1,215,492 -0.01(-1.51%)
Apr 08, 2002 0.9348 0.9594 0.9311 0.9496 989,573 +0.01(+0.56%)
Apr 05, 2002 0.9462 0.9500 0.9435 0.9443 1,587,317 +0.00(+0.00%)
Apr 04, 2002 0.9458 0.9507 0.9409 0.9443 1,361,398 -0.00(-0.16%)
Apr 03, 2002 0.9556 0.9707 0.9443 0.9458 1,990,912 -0.01(-0.99%)
Apr 02, 2002 0.9254 0.9677 0.9205 0.9552 1,462,591 +0.04(+4.12%)
Apr 01, 2002 0.9160 0.9348 0.8993 0.9175 3,838,272 -0.04(-4.63%)
Mar 29, 2002 0.9632 0.9779 0.9617 0.9620 1,519,071 +0.00(+0.00%)
Mar 28, 2002 0.9632 0.9779 0.9617 0.9620 1,519,071 -0.00(-0.43%)
Mar 27, 2002 0.9405 0.9738 0.9401 0.9662 1,297,858 +0.03(+2.77%)
Mar 26, 2002 0.9364 0.9439 0.9348 0.9401 570,681 +0.00(+0.36%)
Mar 25, 2002 0.9330 0.9424 0.9220 0.9367 365,942 -0.00(-0.08%)
Mar 22, 2002 0.9330 0.9432 0.9330 0.9375 429,481 -0.00(-0.12%)
Mar 21, 2002 0.9386 0.9439 0.9337 0.9386 791,893 -0.00(-0.08%)
Mar 20, 2002 0.9367 0.9424 0.9322 0.9394 467,134 +0.00(+0.44%)
Mar 19, 2002 0.9364 0.9424 0.9318 0.9352 361,235 -0.00(-0.12%)
Mar 18, 2002 0.9439 0.9466 0.9311 0.9364 731,884 -0.01(-0.72%)
Mar 15, 2002 0.9348 0.9443 0.9330 0.9432 749,533 -0.00(-0.08%)
Mar 14, 2002 0.9443 0.9443 0.9111 0.9439 1,474,358 +0.00(+0.36%)
Mar 13, 2002 0.9443 0.9443 0.9367 0.9405 485,961 +0.00(+0.20%)
Mar 12, 2002 0.9345 0.9443 0.9246 0.9386 801,307 -0.01(-0.56%)
Mar 11, 2002 0.9503 0.9503 0.9367 0.9439 602,451 +0.00(+0.32%)
Mar 08, 2002 0.9292 0.9443 0.9292 0.9409 658,930 +0.02(+2.09%)
Mar 07, 2002 0.9575 0.9575 0.9216 0.9216 1,507,304 -0.03(-2.79%)
Mar 06, 2002 0.9386 0.9481 0.9330 0.9481 567,151 +0.01(+0.68%)
Mar 05, 2002 0.9443 0.9624 0.9303 0.9416 571,857 -0.00(-0.32%)
Mar 04, 2002 0.9590 0.9598 0.9443 0.9447 1,028,402 -0.00(-0.52%)
Mar 01, 2002 0.9413 0.9537 0.9398 0.9496 824,840 +0.01(+1.53%)
Feb 28, 2002 0.9556 0.9602 0.9333 0.9352 1,076,646 -0.02(-2.60%)
Feb 27, 2002 0.9670 0.9726 0.9530 0.9602 1,141,362 -0.01(-1.17%)
Feb 26, 2002 0.9594 0.9802 0.9484 0.9715 911,913 +0.01(+1.14%)
Feb 25, 2002 0.9405 0.9605 0.9405 0.9605 1,054,289 +0.01(+1.52%)
Feb 22, 2002 0.8933 0.9632 0.8933 0.9462 1,006,046 +0.06(+6.37%)
Feb 21, 2002 0.9092 0.9092 0.8857 0.8895 636,574 -0.02(-1.67%)
Feb 20, 2002 0.8975 0.9058 0.8744 0.9046 1,404,934 +0.01(+0.80%)
Feb 19, 2002 0.9141 0.9179 0.8971 0.8975 1,048,406 -0.01(-1.37%)
Feb 18, 2002 0.9122 0.9179 0.9039 0.9099 1,246,085 +0.00(+0.00%)
Feb 15, 2002 0.9122 0.9179 0.9039 0.9099 1,246,085 -0.00(-0.25%)
Feb 14, 2002 0.9103 0.9243 0.9084 0.9122 1,508,481 +0.01(+0.71%)
Feb 13, 2002 0.8612 0.9058 0.8555 0.9058 1,274,325 +0.05(+5.87%)
Feb 12, 2002 0.8574 0.8612 0.8404 0.8555 3,141,688 -0.01(-0.66%)
Feb 11, 2002 0.8801 0.8952 0.8593 0.8612 1,643,797 -0.02(-2.10%)
Feb 08, 2002 0.9065 0.9065 0.8763 0.8797 1,081,352 -0.03(-2.96%)
Feb 07, 2002 0.9088 0.9171 0.9046 0.9065 996,633 -0.00(-0.21%)
Feb 06, 2002 0.9443 0.9443 0.9039 0.9084 1,529,661 -0.04(-3.80%)
Feb 05, 2002 0.9027 0.9462 0.9027 0.9443 1,523,777 +0.04(+4.60%)
Feb 04, 2002 0.8880 0.9424 0.8880 0.9027 1,947,376 +0.02(+1.70%)
Feb 01, 2002 0.9405 0.9405 0.8876 0.8876 9,230,917 -0.06(-6.00%)
Jan 31, 2002 0.9443 0.9613 0.8876 0.9443 17,754,660 -0.14(-13.04%)
Jan 30, 2002 1.058 1.095 1.039 1.086 1,214,315 +0.02(+1.88%)
Jan 29, 2002 1.068 1.078 1.051 1.066 464,781 -0.01(-0.56%)
Jan 28, 2002 1.067 1.075 1.046 1.072 695,407 +0.01(+1.18%)
Jan 25, 2002 1.054 1.060 1.046 1.060 867,200 +0.01(+1.23%)
Jan 24, 2002 1.026 1.050 1.010 1.047 1,075,469 +0.01(+1.13%)
Jan 23, 2002 0.9972 1.041 0.9938 1.035 858,963 +0.04(+4.22%)
Jan 22, 2002 0.9968 1.005 0.9923 0.9930 1,387,285 -0.00(-0.38%)
Jan 21, 2002 0.9987 1.001 0.9934 0.9968 796,600 +0.00(+0.00%)
Jan 18, 2002 0.9987 1.001 0.9934 0.9968 796,600 +0.00(+0.19%)
Jan 17, 2002 0.9945 1.001 0.9919 0.9949 644,811 +0.00(+0.08%)
Jan 16, 2002 0.9976 0.9976 0.9915 0.9942 595,391 -0.00(-0.34%)
Jan 15, 2002 0.9711 0.9991 0.9711 0.9976 701,290 +0.03(+3.08%)
Jan 14, 2002 0.9575 0.9885 0.9575 0.9677 1,402,581 +0.01(+0.59%)
Jan 11, 2002 0.9443 0.9764 0.9443 0.9620 522,438 +0.02(+1.64%)
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.