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 (%)
Aug 29, 2003 1.183 1.196 1.177 1.187 477,339 +0.00(+0.09%)
Aug 28, 2003 1.180 1.189 1.169 1.185 1,063,310 +0.01(+0.48%)
Aug 27, 2003 1.189 1.200 1.179 1.180 1,815,794 -0.01(-0.61%)
Aug 26, 2003 1.177 1.187 1.162 1.187 726,317 +0.01(+0.67%)
Aug 25, 2003 1.178 1.185 1.175 1.179 1,128,330 -0.00(-0.19%)
Aug 22, 2003 1.202 1.205 1.171 1.182 1,240,132 -0.02(-1.82%)
Aug 21, 2003 1.177 1.203 1.170 1.203 1,002,255 +0.03(+2.29%)
Aug 20, 2003 1.141 1.177 1.136 1.177 1,133,880 +0.03(+2.79%)
Aug 19, 2003 1.132 1.145 1.126 1.145 602,621 +0.01(+1.29%)
Aug 18, 2003 1.120 1.135 1.115 1.130 1,009,391 +0.02(+1.41%)
Aug 15, 2003 1.094 1.117 1.087 1.114 358,401 +0.02(+1.64%)
Aug 14, 2003 1.085 1.096 1.082 1.096 750,105 +0.01(+1.09%)
Aug 13, 2003 1.099 1.101 1.063 1.085 1,235,374 -0.01(-1.12%)
Aug 12, 2003 1.080 1.103 1.079 1.097 769,135 +0.02(+1.87%)
Aug 11, 2003 1.089 1.090 1.066 1.077 1,791,214 -0.01(-0.57%)
Aug 08, 2003 1.104 1.107 1.079 1.083 1,947,420 -0.02(-1.43%)
Aug 07, 2003 1.141 1.141 1.081 1.099 2,543,698 -0.04(-3.69%)
Aug 06, 2003 1.120 1.149 1.110 1.141 766,757 +0.02(+1.80%)
Aug 05, 2003 1.110 1.136 1.110 1.120 773,893 +0.01(+0.96%)
Aug 04, 2003 1.129 1.132 1.108 1.110 1,009,391 -0.02(-1.49%)
Aug 01, 2003 1.145 1.145 1.115 1.127 2,114,727 -0.01(-1.23%)
Jul 31, 2003 1.147 1.157 1.132 1.141 767,549 -0.01(-0.54%)
Jul 30, 2003 1.160 1.160 1.123 1.147 1,268,677 -0.01(-0.63%)
Jul 29, 2003 1.146 1.159 1.141 1.154 522,536 +0.01(+0.68%)
Jul 28, 2003 1.155 1.163 1.141 1.146 712,045 -0.00(-0.34%)
Jul 25, 2003 1.147 1.156 1.146 1.150 612,136 +0.00(+0.20%)
Jul 24, 2003 1.147 1.155 1.140 1.148 930,099 +0.00(+0.24%)
Jul 23, 2003 1.163 1.163 1.142 1.145 684,292 -0.02(-1.78%)
Jul 22, 2003 1.160 1.166 1.145 1.166 604,207 +0.01(+0.92%)
Jul 21, 2003 1.161 1.168 1.142 1.155 815,918 -0.01(-0.48%)
Jul 18, 2003 1.183 1.183 1.132 1.161 1,144,981 -0.03(-2.22%)
Jul 17, 2003 1.169 1.187 1.160 1.187 1,443,120 +0.02(+1.58%)
Jul 16, 2003 1.201 1.201 1.155 1.169 1,087,098 -0.03(-2.71%)
Jul 15, 2003 1.178 1.201 1.174 1.201 1,649,280 +0.02(+1.81%)
Jul 14, 2003 1.200 1.204 1.174 1.180 1,812,623 +0.00(+0.38%)
Jul 11, 2003 1.163 1.185 1.157 1.175 1,362,242 +0.02(+1.40%)
Jul 10, 2003 1.143 1.161 1.136 1.159 1,493,867 +0.02(+1.62%)
Jul 09, 2003 1.135 1.143 1.117 1.141 1,187,799 +0.01(+1.04%)
Jul 08, 2003 1.122 1.129 1.111 1.129 2,068,737 +0.01(+1.11%)
Jul 07, 2003 1.079 1.119 1.073 1.117 3,225,612 +0.02(+1.74%)
Jul 03, 2003 1.097 1.101 1.087 1.097 743,762 +0.01(+0.51%)
Jul 02, 2003 1.094 1.101 1.085 1.092 1,890,329 -0.00(-0.15%)
Jul 01, 2003 1.115 1.115 1.072 1.094 2,554,006 -0.01(-1.26%)
Jun 30, 2003 1.097 1.121 1.096 1.108 1,733,330 +0.00(+0.00%)
Jun 26, 2003 1.106 1.114 1.102 1.108 1,187,006 +0.00(+0.27%)
Jun 25, 2003 1.112 1.122 1.090 1.105 1,007,409 -0.01(-0.64%)
Jun 24, 2003 1.116 1.123 1.109 1.112 1,148,946 -0.00(-0.37%)
Jun 23, 2003 1.139 1.139 1.113 1.116 1,366,603 -0.03(-2.19%)
Jun 20, 2003 1.127 1.141 1.122 1.141 705,305 +0.02(+1.77%)
Jun 19, 2003 1.130 1.135 1.120 1.121 1,148,946 -0.01(-0.83%)
Jun 18, 2003 1.128 1.147 1.121 1.130 1,742,449 -0.00(-0.23%)
Jun 17, 2003 1.147 1.147 1.112 1.133 1,638,972 -0.01(-0.53%)
Jun 16, 2003 1.138 1.145 1.102 1.139 1,742,449 +0.00(+0.10%)
Jun 13, 2003 1.127 1.152 1.119 1.138 2,453,701 +0.01(+1.23%)
Jun 12, 2003 1.155 1.156 1.121 1.124 1,411,800 -0.03(-2.91%)
Jun 11, 2003 1.158 1.161 1.143 1.158 964,591 -0.01(-0.55%)
Jun 10, 2003 1.165 1.173 1.163 1.164 505,488 +0.01(+0.45%)
Jun 09, 2003 1.159 1.160 1.147 1.159 682,707 -0.00(-0.13%)
Jun 06, 2003 1.207 1.211 1.160 1.160 1,090,666 -0.04(-3.24%)
Jun 05, 2003 1.182 1.205 1.181 1.199 537,602 +0.02(+1.45%)
Jun 04, 2003 1.149 1.194 1.149 1.182 946,750 +0.03(+2.40%)
Jun 03, 2003 1.160 1.165 1.149 1.154 919,394 -0.00(-0.19%)
Jun 02, 2003 1.143 1.171 1.141 1.157 1,414,179 +0.04(+3.17%)
May 30, 2003 1.108 1.130 1.108 1.121 1,288,104 +0.02(+1.56%)
May 29, 2003 1.097 1.117 1.094 1.104 1,040,712 +0.01(+0.89%)
May 28, 2003 1.102 1.106 1.091 1.094 903,932 -0.00(-0.31%)
May 27, 2003 1.068 1.111 1.067 1.097 2,067,151 +0.03(+2.84%)
May 23, 2003 1.071 1.075 1.061 1.067 706,494 -0.00(-0.03%)
May 22, 2003 1.076 1.087 1.067 1.068 1,415,368 -0.01(-1.07%)
May 21, 2003 1.048 1.088 1.047 1.079 1,629,457 +0.03(+2.67%)
May 20, 2003 1.059 1.059 1.046 1.051 1,269,074 -0.00(-0.42%)
May 19, 2003 1.065 1.067 1.026 1.056 1,995,788 +0.00(+0.35%)
May 16, 2003 1.089 1.090 1.052 1.052 1,673,465 -0.04(-3.76%)
May 15, 2003 1.125 1.125 1.073 1.093 3,558,640 -0.00(-0.44%)
May 14, 2003 1.065 1.109 1.063 1.098 2,126,620 +0.03(+2.91%)
May 13, 2003 1.050 1.067 1.043 1.067 986,000 +0.01(+1.13%)
May 12, 2003 1.059 1.066 1.050 1.055 497,163 -0.01(-0.84%)
May 09, 2003 1.056 1.064 1.055 1.064 612,533 +0.01(+0.74%)
May 08, 2003 1.041 1.069 1.039 1.056 661,298 +0.02(+1.47%)
May 07, 2003 1.037 1.050 1.036 1.041 1,328,543 -0.00(-0.14%)
May 06, 2003 1.048 1.061 1.038 1.042 2,614,268 -0.00(-0.21%)
May 05, 2003 1.074 1.074 1.043 1.044 1,314,270 -0.02(-2.27%)
May 02, 2003 1.071 1.077 1.063 1.069 1,315,460 -0.00(-0.17%)
May 01, 2003 1.058 1.076 1.053 1.071 1,257,180 +0.01(+1.24%)
Apr 30, 2003 1.063 1.074 1.041 1.058 1,204,847 -0.01(-0.81%)
Apr 29, 2003 1.053 1.083 1.053 1.066 1,380,876 +0.01(+1.24%)
Apr 28, 2003 1.019 1.055 1.019 1.053 1,522,413 +0.03(+3.22%)
Apr 25, 2003 1.028 1.037 1.019 1.020 1,164,408 -0.01(-0.76%)
Apr 24, 2003 1.051 1.055 1.024 1.028 2,872,365 -0.03(-2.72%)
Apr 23, 2003 1.035 1.057 1.026 1.057 3,734,669 -0.02(-1.84%)
Apr 22, 2003 1.082 1.095 1.072 1.077 1,390,391 -0.01(-0.48%)
Apr 21, 2003 1.079 1.095 1.068 1.082 2,165,870 +0.00(+0.24%)
Apr 17, 2003 1.069 1.100 1.066 1.079 2,583,344 +0.01(+1.33%)
Apr 16, 2003 1.053 1.075 1.053 1.065 2,723,692 +0.01(+1.21%)
Apr 15, 2003 1.056 1.056 1.049 1.052 2,415,641 -0.00(-0.32%)
Apr 14, 2003 1.034 1.074 1.034 1.056 4,655,253 +0.03(+2.84%)
Apr 11, 2003 1.030 1.046 1.026 1.026 2,134,946 +0.00(+0.26%)
Apr 10, 2003 1.019 1.041 1.015 1.024 1,750,775 +0.01(+0.73%)
Apr 09, 2003 0.9970 1.024 0.9970 1.016 3,339,793 +0.02(+1.95%)
Apr 08, 2003 0.9906 1.006 0.9906 0.9970 1,793,592 -0.00(-0.26%)
Apr 07, 2003 1.013 1.025 0.9962 0.9996 2,083,802 -0.01(-0.93%)
Apr 04, 2003 1.011 1.015 1.001 1.009 1,937,508 -0.00(-0.19%)
Apr 03, 2003 1.051 1.051 1.008 1.011 4,115,272 -0.04(-3.63%)
Apr 02, 2003 1.036 1.062 1.036 1.049 2,111,158 +0.02(+1.55%)
Apr 01, 2003 1.024 1.039 1.012 1.033 2,737,964 +0.01(+0.91%)
Mar 31, 2003 1.016 1.035 0.9981 1.024 5,610,330 +0.01(+0.70%)
Mar 28, 2003 0.9966 1.016 0.9876 1.016 24,274,162 +0.03(+2.76%)
Mar 27, 2003 0.9828 0.9973 0.9824 0.9891 2,658,275 +0.00(+0.19%)
Mar 26, 2003 0.9899 0.9940 0.9749 0.9872 3,034,121 -0.00(-0.26%)
Mar 25, 2003 0.9716 1.005 0.9678 0.9899 6,257,355 +0.05(+5.79%)
Mar 24, 2003 0.9342 0.9398 0.9260 0.9357 1,088,287 -0.01(-1.22%)
Mar 21, 2003 0.9338 0.9678 0.9327 0.9473 1,446,292 +0.01(+1.40%)
Mar 20, 2003 0.9353 0.9357 0.9163 0.9342 952,697 -0.01(-0.79%)
Mar 19, 2003 0.9660 0.9660 0.9308 0.9417 2,305,028 -0.03(-2.74%)
Mar 18, 2003 0.9603 0.9697 0.9465 0.9682 836,137 +0.00(+0.31%)
Mar 17, 2003 0.9346 0.9716 0.9342 0.9652 1,112,075 +0.03(+2.91%)
Mar 14, 2003 0.9417 0.9529 0.9215 0.9379 1,333,300 +0.00(+0.00%)
Mar 13, 2003 0.9439 0.9439 0.9230 0.9379 990,757 -0.01(-0.63%)
Mar 12, 2003 0.9405 0.9529 0.9271 0.9439 423,421 -0.00(-0.12%)
Mar 11, 2003 0.9435 0.9622 0.9435 0.9450 563,768 +0.00(+0.40%)
Mar 10, 2003 0.9297 0.9413 0.9174 0.9413 1,319,028 +0.01(+0.84%)
Mar 07, 2003 0.9155 0.9465 0.9155 0.9334 1,328,543 +0.01(+0.93%)
Mar 06, 2003 0.9308 0.9379 0.9248 0.9248 1,891,122 -0.01(-0.64%)
Mar 05, 2003 0.9260 0.9387 0.9155 0.9308 2,150,408 +0.01(+0.93%)
Mar 04, 2003 0.9297 0.9297 0.9062 0.9222 1,235,771 -0.01(-0.76%)
Mar 03, 2003 0.9342 0.9402 0.9148 0.9293 1,183,438 +0.00(+0.28%)
Feb 28, 2003 0.9334 0.9394 0.9196 0.9267 1,128,726 -0.01(-0.64%)
Feb 27, 2003 0.9409 0.9409 0.9215 0.9327 877,766 -0.00(-0.28%)
Feb 26, 2003 0.9420 0.9446 0.9252 0.9353 543,549 -0.01(-0.71%)
Feb 25, 2003 0.9428 0.9458 0.9248 0.9420 1,417,747 -0.00(-0.08%)
Feb 24, 2003 0.9473 0.9559 0.9372 0.9428 946,750 -0.01(-1.02%)
Feb 21, 2003 0.9671 0.9671 0.9469 0.9525 1,523,602 -0.01(-1.16%)
Feb 20, 2003 0.9589 0.9674 0.9540 0.9637 384,171 +0.01(+0.59%)
Feb 19, 2003 0.9678 0.9678 0.9540 0.9581 765,964 -0.01(-0.93%)
Feb 18, 2003 0.9589 0.9794 0.9529 0.9671 1,407,042 +0.01(+0.54%)
Feb 14, 2003 0.9603 0.9622 0.9491 0.9618 880,145 +0.01(+0.82%)
Feb 13, 2003 0.9305 0.9618 0.9267 0.9540 1,559,284 +0.02(+2.53%)
Feb 12, 2003 0.9454 0.9525 0.9215 0.9305 2,803,380 -0.01(-1.39%)
Feb 11, 2003 0.9813 0.9813 0.9405 0.9435 5,647,201 -0.04(-3.81%)
Feb 10, 2003 0.9473 1.006 0.9394 0.9809 5,895,782 +0.03(+2.94%)
Feb 07, 2003 0.9200 0.9697 0.9155 0.9529 3,009,144 +0.04(+4.08%)
Feb 06, 2003 0.9043 0.9196 0.9006 0.9155 1,766,237 +0.01(+1.24%)
Feb 05, 2003 0.9062 0.9103 0.8972 0.9043 2,778,403 -0.01(-0.86%)
Feb 04, 2003 0.8931 0.9170 0.8860 0.9121 1,439,156 +0.01(+1.67%)
Feb 03, 2003 0.8837 0.9024 0.8710 0.8972 2,201,552 +0.02(+2.17%)
Jan 31, 2003 0.8651 0.8931 0.8527 0.8781 4,752,783 +0.01(+1.29%)
Jan 30, 2003 0.8688 0.9036 0.8258 0.8669 14,472,439 +0.23(+35.83%)
Jan 29, 2003 0.6427 0.6521 0.6356 0.6382 2,214,635 -0.00(-0.70%)
Jan 28, 2003 0.6412 0.6465 0.6371 0.6427 1,924,425 +0.00(+0.47%)
Jan 27, 2003 0.6225 0.6480 0.6166 0.6397 2,770,078 +0.02(+3.38%)
Jan 24, 2003 0.6416 0.6416 0.6065 0.6188 1,728,176 -0.02(-2.47%)
Jan 23, 2003 0.6532 0.6532 0.6274 0.6345 1,207,226 -0.00(-0.76%)
Jan 22, 2003 0.6707 0.6707 0.6394 0.6394 936,046 -0.02(-3.71%)
Jan 21, 2003 0.6726 0.6726 0.6640 0.6640 578,041 -0.00(-0.56%)
Jan 17, 2003 0.6801 0.6801 0.6659 0.6678 1,341,626 -0.00(-0.39%)
Jan 16, 2003 0.6689 0.6730 0.6618 0.6704 1,137,052 +0.01(+1.93%)
Jan 15, 2003 0.6670 0.6707 0.6315 0.6577 2,063,583 -0.02(-2.28%)
Jan 14, 2003 0.6812 0.6816 0.6715 0.6730 1,286,914 -0.01(-0.77%)
Jan 13, 2003 0.6857 0.6857 0.6760 0.6782 1,060,931 -0.00(-0.17%)
Jan 10, 2003 0.6894 0.6894 0.6745 0.6793 1,201,279 -0.01(-1.46%)
Jan 09, 2003 0.6876 0.7006 0.6823 0.6894 1,529,549 +0.01(+1.04%)
Jan 08, 2003 0.7025 0.7040 0.6820 0.6823 667,245 -0.02(-2.87%)
Jan 07, 2003 0.7081 0.7152 0.6857 0.7025 1,520,034 -0.01(-1.98%)
Jan 06, 2003 0.6913 0.7212 0.6913 0.7167 978,864 +0.03(+5.10%)
Jan 03, 2003 0.6969 0.6969 0.6539 0.6820 1,491,489 -0.01(-2.04%)
Jan 02, 2003 0.7324 0.7350 0.6820 0.6962 1,471,269 -0.03(-4.51%)
Dec 31, 2002 0.7089 0.7313 0.6917 0.7290 1,063,310 +0.02(+2.85%)
Dec 30, 2002 0.7163 0.7212 0.6935 0.7089 1,203,657 -0.01(-1.04%)
Dec 27, 2002 0.7249 0.7380 0.7107 0.7163 738,608 -0.00(-0.67%)
Dec 26, 2002 0.7014 0.7399 0.7010 0.7212 642,268 +0.02(+2.88%)
Dec 24, 2002 0.7029 0.7059 0.6947 0.7010 298,535 -0.01(-0.79%)
Dec 23, 2002 0.6801 0.7107 0.6801 0.7066 963,402 +0.02(+3.33%)
Dec 20, 2002 0.6831 0.7167 0.6263 0.6838 4,830,093 -0.03(-3.63%)
Dec 19, 2002 0.7119 0.7193 0.6913 0.7096 1,866,145 -0.01(-1.35%)
Dec 18, 2002 0.7212 0.7231 0.7025 0.7193 2,598,806 -0.01(-1.23%)
Dec 17, 2002 0.7851 0.7851 0.7111 0.7283 3,025,796 -0.06(-7.19%)
Dec 16, 2002 0.8127 0.8127 0.7832 0.7847 1,623,510 -0.03(-3.45%)
Dec 13, 2002 0.8262 0.8262 0.8090 0.8127 820,675 -0.00(-0.50%)
Dec 12, 2002 0.8441 0.8441 0.8169 0.8169 1,037,143 -0.03(-3.23%)
Dec 11, 2002 0.8538 0.8538 0.8266 0.8441 959,833 -0.00(-0.57%)
Dec 10, 2002 0.8370 0.8546 0.8243 0.8490 914,637 +0.01(+0.75%)
Dec 09, 2002 0.8733 0.8766 0.8370 0.8426 1,555,715 -0.03(-3.59%)
Dec 06, 2002 0.8725 0.8826 0.8654 0.8740 724,335 -0.00(-0.04%)
Dec 05, 2002 0.8669 0.8819 0.8669 0.8744 274,747 +0.00(+0.21%)
Dec 04, 2002 0.8781 0.8920 0.8710 0.8725 564,957 -0.01(-0.64%)
Dec 03, 2002 0.8856 0.8856 0.8744 0.8781 347,300 -0.00(-0.47%)
Dec 02, 2002 0.8994 0.9032 0.8737 0.8822 881,334 -0.02(-1.91%)
Nov 29, 2002 0.8987 0.9125 0.8968 0.8994 250,960 +0.00(+0.54%)
Nov 27, 2002 0.8632 0.8964 0.8632 0.8946 316,376 +0.02(+2.57%)
Nov 26, 2002 0.8710 0.8774 0.8595 0.8722 588,745 -0.01(-0.89%)
Nov 25, 2002 0.8987 0.8987 0.8636 0.8800 582,798 -0.01(-1.26%)
Nov 22, 2002 0.8987 0.9009 0.8867 0.8912 402,012 -0.01(-1.20%)
Nov 21, 2002 0.9267 0.9301 0.9017 0.9021 963,402 +0.01(+1.43%)
Nov 20, 2002 0.8837 0.8893 0.8714 0.8893 503,109 +0.01(+0.85%)
Nov 19, 2002 0.8849 0.8998 0.8774 0.8819 454,345 -0.01(-0.76%)
Nov 18, 2002 0.9155 0.9192 0.8856 0.8886 787,373 -0.03(-2.94%)
Nov 15, 2002 0.9036 0.9248 0.8968 0.9155 361,573 +0.01(+1.28%)
Nov 14, 2002 0.8856 0.9088 0.8856 0.9039 281,884 +0.01(+1.47%)
Nov 13, 2002 0.8632 0.8976 0.8632 0.8908 447,208 +0.02(+2.45%)
Nov 12, 2002 0.8669 0.9002 0.8630 0.8695 536,412 -0.00(-0.13%)
Nov 11, 2002 0.8751 0.8841 0.8595 0.8707 430,557 -0.01(-1.31%)
Nov 08, 2002 0.8781 0.8998 0.8651 0.8822 403,201 -0.01(-1.01%)
Nov 07, 2002 0.8819 0.8968 0.8819 0.8912 685,085 +0.00(+0.34%)
Nov 06, 2002 0.8576 0.8938 0.8572 0.8882 402,012 +0.02(+2.72%)
Nov 05, 2002 0.8482 0.8733 0.8482 0.8647 688,654 -0.01(-1.03%)
Nov 04, 2002 0.8595 0.8751 0.8557 0.8737 858,736 +0.01(+0.65%)
Nov 01, 2002 0.8210 0.8681 0.8210 0.8681 1,705,578 +0.04(+4.55%)
Oct 31, 2002 0.7586 0.8557 0.7586 0.8303 2,002,924 +0.06(+7.86%)
Oct 30, 2002 0.7810 0.7810 0.7548 0.7698 909,879 -0.00(-0.24%)
Oct 29, 2002 0.7847 0.7847 0.7601 0.7716 648,214 -0.00(-0.34%)
Oct 28, 2002 0.8090 0.8090 0.7743 0.7743 840,895 -0.03(-3.40%)
Oct 25, 2002 0.7952 0.8042 0.7929 0.8015 600,639 +0.01(+0.80%)
Oct 24, 2002 0.7959 0.8030 0.7858 0.7952 390,118 -0.00(-0.33%)
Oct 23, 2002 0.8135 0.8213 0.7941 0.7978 532,844 -0.02(-2.06%)
Oct 22, 2002 0.8221 0.8258 0.8131 0.8146 444,830 -0.01(-0.91%)
Oct 21, 2002 0.8322 0.8408 0.8202 0.8221 917,016 -0.01(-1.65%)
Oct 18, 2002 0.8277 0.8404 0.8202 0.8359 645,836 +0.01(+1.82%)
Oct 17, 2002 0.7959 0.8172 0.7959 0.8210 497,163 +0.03(+4.02%)
Oct 16, 2002 0.8210 0.8228 0.7754 0.7892 447,208 -0.03(-3.43%)
Oct 15, 2002 0.8120 0.8172 0.8004 0.8172 557,821 +0.01(+1.82%)
Oct 14, 2002 0.8165 0.8303 0.8000 0.8027 321,134 -0.03(-3.24%)
Oct 11, 2002 0.7858 0.8389 0.7858 0.8296 478,132 +0.05(+6.42%)
Oct 10, 2002 0.7642 0.7840 0.7548 0.7795 379,413 +0.01(+1.16%)
Oct 09, 2002 0.8112 0.8165 0.7664 0.7705 1,346,384 -0.04(-5.02%)
Oct 08, 2002 0.7997 0.8232 0.7997 0.8112 415,095 +0.01(+1.21%)
Oct 07, 2002 0.8277 0.8277 0.7985 0.8015 305,672 -0.03(-3.81%)
Oct 04, 2002 0.8352 0.8426 0.8314 0.8333 377,035 -0.02(-1.98%)
Oct 03, 2002 0.8355 0.8666 0.8355 0.8501 576,851 +0.01(+1.29%)
Oct 02, 2002 0.8572 0.8624 0.8314 0.8393 462,670 -0.02(-2.09%)
Oct 01, 2002 0.8505 0.8572 0.8273 0.8572 532,844 +0.01(+0.92%)
Sep 30, 2002 0.8352 0.8538 0.8127 0.8494 784,994 +0.02(+2.39%)
Sep 27, 2002 0.8557 0.8606 0.8288 0.8296 931,288 -0.04(-4.06%)
Sep 26, 2002 0.8426 0.8751 0.8408 0.8647 446,019 +0.03(+3.07%)
Sep 25, 2002 0.8221 0.8527 0.8184 0.8389 874,198 +0.02(+2.98%)
Sep 24, 2002 0.8012 0.8221 0.7926 0.8146 7,017,372 +0.01(+1.68%)
Sep 23, 2002 0.8221 0.8311 0.7941 0.8012 528,087 -0.02(-2.99%)
Sep 20, 2002 0.8240 0.8359 0.8191 0.8258 1,452,239 +0.01(+1.47%)
Sep 19, 2002 0.8404 0.8471 0.8139 0.8139 796,888 -0.03(-3.29%)
Sep 18, 2002 0.8527 0.8531 0.8333 0.8415 955,076 -0.01(-1.27%)
Sep 17, 2002 0.8404 0.8800 0.8240 0.8524 1,178,680 +0.03(+3.73%)
Sep 16, 2002 0.8169 0.8266 0.8071 0.8217 451,966 +0.01(+1.38%)
Sep 13, 2002 0.8109 0.8150 0.8053 0.8105 1,504,572 +0.00(+0.19%)
Sep 12, 2002 0.8512 0.8512 0.8053 0.8090 1,534,306 -0.04(-4.88%)
Sep 11, 2002 0.8632 0.8669 0.8494 0.8505 331,838 -0.01(-0.83%)
Sep 10, 2002 0.8763 0.8763 0.8520 0.8576 553,064 -0.02(-2.13%)
Sep 09, 2002 0.8557 0.8781 0.8449 0.8763 417,474 +0.01(+1.43%)
Sep 06, 2002 0.8535 0.8688 0.8352 0.8639 535,223 +0.00(+0.17%)
Sep 05, 2002 0.8751 0.8893 0.8624 0.8624 742,176 -0.02(-1.79%)
Sep 04, 2002 0.8520 0.8819 0.8520 0.8781 1,110,885 +0.02(+2.62%)
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.