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 )

23.69 -0.08 (-0.34%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 20, 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 (%)
Feb 27, 2004 1.500 1.529 1.500 1.526 1,127,487 -0.00(-0.08%)
Feb 26, 2004 1.509 1.530 1.504 1.527 901,833 +0.02(+1.20%)
Feb 25, 2004 1.522 1.533 1.508 1.509 1,345,306 -0.02(-1.26%)
Feb 24, 2004 1.503 1.546 1.503 1.528 1,805,234 +0.01(+0.97%)
Feb 23, 2004 1.509 1.521 1.497 1.513 826,615 +0.01(+0.87%)
Feb 20, 2004 1.488 1.515 1.485 1.500 791,356 +0.01(+0.65%)
Feb 19, 2004 1.526 1.531 1.487 1.491 1,055,403 -0.04(-2.45%)
Feb 18, 2004 1.526 1.533 1.520 1.528 1,270,872 +0.01(+0.71%)
Feb 17, 2004 1.554 1.554 1.503 1.517 1,974,474 -0.02(-1.62%)
Feb 13, 2004 1.546 1.571 1.534 1.542 1,480,856 -0.01(-0.58%)
Feb 12, 2004 1.534 1.566 1.522 1.551 1,943,133 +0.02(+1.30%)
Feb 11, 2004 1.503 1.532 1.502 1.532 895,565 +0.02(+1.09%)
Feb 10, 2004 1.495 1.515 1.495 1.515 1,188,602 +0.02(+1.37%)
Feb 09, 2004 1.472 1.541 1.463 1.495 3,004,805 +0.03(+2.09%)
Feb 06, 2004 1.463 1.474 1.461 1.464 1,170,581 -0.01(-0.46%)
Feb 05, 2004 1.432 1.487 1.424 1.471 2,318,440 +0.09(+6.23%)
Feb 04, 2004 1.393 1.415 1.385 1.385 1,205,056 -0.01(-0.93%)
Feb 03, 2004 1.364 1.399 1.358 1.398 1,248,933 +0.04(+3.27%)
Feb 02, 2004 1.381 1.381 1.344 1.353 556,300 -0.02(-1.20%)
Jan 30, 2004 1.384 1.397 1.368 1.370 505,371 -0.02(-1.35%)
Jan 29, 2004 1.382 1.396 1.373 1.389 589,208 +0.01(+0.91%)
Jan 28, 2004 1.421 1.425 1.369 1.376 956,680 -0.04(-2.88%)
Jan 27, 2004 1.446 1.448 1.417 1.417 893,214 -0.03(-2.00%)
Jan 26, 2004 1.458 1.458 1.432 1.446 693,416 -0.01(-0.82%)
Jan 23, 2004 1.410 1.458 1.407 1.458 847,770 +0.04(+2.88%)
Jan 22, 2004 1.401 1.424 1.399 1.417 709,870 +0.02(+1.75%)
Jan 21, 2004 1.384 1.402 1.368 1.393 1,565,476 +0.01(+0.61%)
Jan 20, 2004 1.401 1.401 1.373 1.384 1,964,289 -0.01(-0.81%)
Jan 16, 2004 1.410 1.410 1.393 1.395 648,756 -0.00(-0.29%)
Jan 15, 2004 1.432 1.432 1.395 1.399 779,604 -0.04(-2.68%)
Jan 14, 2004 1.413 1.438 1.413 1.438 553,949 +0.02(+1.77%)
Jan 13, 2004 1.429 1.429 1.404 1.413 845,419 -0.02(-1.07%)
Jan 12, 2004 1.401 1.429 1.395 1.428 730,242 +0.03(+2.36%)
Jan 09, 2004 1.432 1.440 1.390 1.395 1,447,948 -0.04(-3.00%)
Jan 08, 2004 1.439 1.447 1.435 1.439 1,009,959 -0.00(-0.16%)
Jan 07, 2004 1.421 1.438 1.421 1.441 1,704,943 -0.01(-0.39%)
Jan 06, 2004 1.461 1.463 1.446 1.446 878,327 -0.02(-1.20%)
Jan 05, 2004 1.469 1.478 1.462 1.464 998,990 +0.00(+0.00%)
Jan 02, 2004 1.469 1.488 1.462 1.464 445,040 +0.00(+0.04%)
Dec 31, 2003 1.503 1.508 1.463 1.463 1,133,756 -0.05(-3.01%)
Dec 30, 2003 1.510 1.526 1.502 1.509 579,022 -0.00(-0.26%)
Dec 29, 2003 1.489 1.518 1.486 1.513 1,176,849 +0.02(+1.60%)
Dec 26, 2003 1.503 1.503 1.480 1.489 563,352 -0.01(-0.76%)
Dec 24, 2003 1.517 1.518 1.500 1.500 401,946 -0.02(-1.09%)
Dec 23, 2003 1.521 1.528 1.496 1.517 1,095,363 +0.01(+0.56%)
Dec 22, 2003 1.508 1.522 1.503 1.508 958,247 +0.00(+0.04%)
Dec 19, 2003 1.501 1.524 1.486 1.508 950,411 +0.01(+0.45%)
Dec 18, 2003 1.501 1.511 1.485 1.501 857,172 +0.00(+0.04%)
Dec 17, 2003 1.508 1.510 1.498 1.500 846,203 -0.01(-0.97%)
Dec 16, 2003 1.509 1.518 1.508 1.515 882,245 +0.01(+0.45%)
Dec 15, 2003 1.537 1.537 1.508 1.508 1,785,646 -0.03(-1.81%)
Dec 12, 2003 1.522 1.536 1.519 1.536 802,326 +0.02(+1.12%)
Dec 11, 2003 1.489 1.519 1.489 1.519 839,935 +0.03(+1.82%)
Dec 10, 2003 1.499 1.500 1.492 1.492 2,017,568 -0.01(-0.49%)
Dec 09, 2003 1.509 1.513 1.495 1.499 1,991,712 -0.01(-0.45%)
Dec 08, 2003 1.494 1.506 1.489 1.506 702,819 +0.02(+1.14%)
Dec 05, 2003 1.489 1.498 1.489 1.489 741,995 -0.01(-0.45%)
Dec 04, 2003 1.480 1.501 1.480 1.496 839,935 +0.01(+0.76%)
Dec 03, 2003 1.492 1.507 1.484 1.484 711,437 -0.01(-0.53%)
Dec 02, 2003 1.493 1.507 1.487 1.492 1,004,474 +0.01(+0.61%)
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.