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 )

24.27 +0.23 (+0.98%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 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 (%)
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%)
Aug 01, 2003 1.146 1.146 1.117 1.128 2,112,246 -0.01(-1.23%)
Jul 31, 2003 1.148 1.158 1.134 1.142 766,649 -0.01(-0.54%)
Jul 30, 2003 1.162 1.162 1.125 1.148 1,267,189 -0.01(-0.63%)
Jul 29, 2003 1.148 1.161 1.143 1.155 521,923 +0.01(+0.69%)
Jul 28, 2003 1.156 1.164 1.142 1.148 711,210 -0.00(-0.34%)
Jul 25, 2003 1.149 1.158 1.148 1.152 611,419 +0.00(+0.19%)
Jul 24, 2003 1.149 1.156 1.141 1.149 929,008 +0.00(+0.25%)
Jul 23, 2003 1.164 1.164 1.143 1.146 683,490 -0.02(-1.78%)
Jul 22, 2003 1.162 1.167 1.146 1.167 603,499 +0.01(+0.92%)
Jul 21, 2003 1.162 1.169 1.144 1.157 814,961 -0.01(-0.48%)
Jul 18, 2003 1.185 1.185 1.134 1.162 1,143,638 -0.03(-2.22%)
Jul 17, 2003 1.170 1.189 1.162 1.189 1,441,428 +0.02(+1.58%)
Jul 16, 2003 1.203 1.203 1.156 1.170 1,085,823 -0.03(-2.71%)
Jul 15, 2003 1.179 1.203 1.175 1.203 1,647,346 +0.02(+1.81%)
Jul 14, 2003 1.201 1.205 1.176 1.181 1,810,497 +0.00(+0.38%)
Jul 11, 2003 1.164 1.187 1.159 1.177 1,360,644 +0.02(+1.40%)
Jul 10, 2003 1.145 1.163 1.137 1.161 1,492,115 +0.02(+1.62%)
Jul 09, 2003 1.136 1.144 1.118 1.142 1,186,406 +0.01(+1.04%)
Jul 08, 2003 1.123 1.131 1.113 1.130 2,066,311 +0.01(+1.10%)
Jul 07, 2003 1.080 1.120 1.075 1.118 3,221,829 +0.02(+1.74%)
Jul 03, 2003 1.099 1.102 1.089 1.099 742,889 +0.01(+0.51%)
Jul 02, 2003 1.095 1.103 1.086 1.093 1,888,112 -0.00(-0.15%)
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.