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 )

23.52 -0.25 (-1.05%)
Streaming Delayed Price Updated: 3:41 PM 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 (%)
Sep 30, 2005 5.029 3.480 3.349 3.478 3,576,007 +0.13(+3.88%)
Sep 29, 2005 3.288 3.349 3.219 3.348 1,621,702 +0.07(+2.18%)
Sep 28, 2005 3.269 3.308 3.202 3.276 1,001,993 +0.03(+0.78%)
Sep 27, 2005 3.212 3.281 3.182 3.251 955,449 +0.03(+0.87%)
Sep 26, 2005 3.225 3.265 3.186 3.223 1,296,943 +0.02(+0.72%)
Sep 23, 2005 3.200 3.276 3.130 3.200 1,281,777 +0.06(+1.91%)
Sep 22, 2005 3.130 3.158 3.089 3.140 1,467,951 +0.03(+0.98%)
Sep 21, 2005 3.219 3.219 3.085 3.109 1,333,027 -0.13(-4.01%)
Sep 20, 2005 3.311 3.317 3.232 3.239 790,194 -0.06(-1.78%)
Sep 19, 2005 3.312 3.334 3.288 3.298 506,749 -0.02(-0.69%)
Sep 16, 2005 3.321 3.357 3.300 3.321 1,957,966 +0.02(+0.58%)
Sep 15, 2005 3.293 3.339 3.280 3.302 567,412 +0.01(+0.27%)
Sep 14, 2005 3.354 3.365 3.265 3.293 921,457 -0.05(-1.45%)
Sep 13, 2005 3.365 3.382 3.330 3.341 560,091 -0.04(-1.24%)
Sep 12, 2005 3.405 3.429 3.379 3.383 539,172 -0.01(-0.41%)
Sep 09, 2005 3.369 3.397 3.355 3.397 543,879 +0.03(+0.87%)
Sep 08, 2005 3.368 3.415 3.323 3.368 909,429 +0.00(+0.00%)
Sep 07, 2005 3.359 3.371 3.330 3.368 1,565,745 +0.03(+0.84%)
Sep 06, 2005 3.348 3.348 3.204 3.340 2,616,897 -0.03(-0.76%)
Sep 02, 2005 3.442 3.447 3.365 3.365 863,408 -0.06(-1.64%)
Sep 01, 2005 3.473 3.495 3.410 3.422 905,245 -0.05(-1.43%)
Aug 31, 2005 3.410 3.489 3.348 3.471 2,320,378 +0.05(+1.57%)
Aug 30, 2005 3.408 3.430 3.359 3.418 848,242 +0.01(+0.22%)
Aug 29, 2005 3.363 3.438 3.358 3.410 775,028 +0.06(+1.79%)
Aug 26, 2005 3.429 3.432 3.350 3.350 875,959 -0.07(-2.01%)
Aug 25, 2005 3.420 3.444 3.385 3.419 806,405 +0.00(+0.07%)
Aug 24, 2005 3.485 3.502 3.414 3.416 862,362 -0.07(-1.98%)
Aug 23, 2005 3.506 3.532 3.443 3.485 1,142,147 -0.02(-0.58%)
Aug 22, 2005 3.442 3.552 3.442 3.506 1,922,927 +0.07(+1.93%)
Aug 19, 2005 3.473 3.483 3.423 3.439 1,990,912 -0.04(-1.17%)
Aug 18, 2005 3.182 3.629 3.182 3.480 6,227,943 +0.33(+10.62%)
Aug 17, 2005 3.161 3.178 3.113 3.146 761,431 -0.01(-0.24%)
Aug 16, 2005 3.193 3.193 3.132 3.154 955,449 -0.05(-1.51%)
Aug 15, 2005 3.214 3.225 3.168 3.202 634,874 -0.02(-0.51%)
Aug 12, 2005 3.206 3.242 3.161 3.219 644,811 -0.00(-0.04%)
Aug 11, 2005 3.230 3.256 3.206 3.220 643,765 -0.01(-0.36%)
Aug 10, 2005 3.164 3.247 3.164 3.232 1,122,797 +0.08(+2.59%)
Aug 09, 2005 3.149 3.186 3.128 3.150 825,755 +0.02(+0.57%)
Aug 08, 2005 3.111 3.165 3.109 3.132 1,211,177 +0.04(+1.19%)
Aug 05, 2005 3.178 3.178 3.079 3.095 1,728,909 -0.07(-2.33%)
Aug 04, 2005 3.257 3.269 3.098 3.169 1,371,726 -0.10(-2.93%)
Aug 03, 2005 3.269 3.275 3.239 3.265 822,094 -0.01(-0.31%)
Aug 02, 2005 3.256 3.283 3.252 3.275 1,306,879 +0.02(+0.71%)
Aug 01, 2005 3.212 3.258 3.206 3.252 880,666 +0.04(+1.27%)
Jul 29, 2005 3.206 3.257 3.206 3.211 605,065 -0.01(-0.36%)
Jul 28, 2005 3.191 3.229 3.182 3.223 594,606 +0.03(+0.96%)
Jul 27, 2005 3.172 3.209 3.139 3.192 830,985 +0.02(+0.68%)
Jul 26, 2005 3.164 3.195 3.140 3.170 560,091 +0.02(+0.73%)
Jul 25, 2005 3.164 3.181 3.128 3.147 746,265 -0.02(-0.52%)
Jul 22, 2005 3.168 3.177 3.123 3.164 1,173,524 +0.02(+0.49%)
Jul 21, 2005 3.205 3.211 3.133 3.149 734,237 -0.06(-1.87%)
Jul 20, 2005 3.170 3.218 3.161 3.209 474,848 +0.02(+0.56%)
Jul 19, 2005 3.153 3.191 3.141 3.191 908,383 +0.05(+1.58%)
Jul 18, 2005 3.146 3.156 3.104 3.141 902,630 -0.01(-0.20%)
Jul 15, 2005 3.153 3.197 3.112 3.147 815,819 -0.02(-0.72%)
Jul 14, 2005 3.224 3.230 3.125 3.170 844,059 -0.00(-0.12%)
Jul 13, 2005 3.170 3.195 3.158 3.174 1,323,614 +0.00(+0.12%)
Jul 12, 2005 3.146 3.205 3.146 3.170 869,161 +0.03(+0.81%)
Jul 11, 2005 3.149 3.197 3.126 3.145 1,239,940 +0.01(+0.45%)
Jul 08, 2005 3.068 3.137 3.047 3.131 1,019,251 +0.06(+2.08%)
Jul 07, 2005 2.996 3.075 2.988 3.067 1,027,618 -0.00(-0.08%)
Jul 06, 2005 3.072 3.089 3.045 3.070 1,650,465 -0.02(-0.54%)
Jul 05, 2005 3.045 3.091 3.015 3.086 1,241,509 -1.46(-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.