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:

Flowers Foods (NY: FLO )

23.75 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 3.331 3.393 3.317 3.364 1,709,650 +0.03(+0.83%)
Nov 29, 2006 3.381 3.386 3.309 3.336 1,422,948 -0.03(-0.90%)
Nov 28, 2006 3.335 3.380 3.321 3.366 1,746,609 +0.04(+1.29%)
Nov 27, 2006 3.356 3.375 3.298 3.323 2,336,381 -0.06(-1.72%)
Nov 24, 2006 3.384 3.399 3.378 3.381 293,565 -0.01(-0.34%)
Nov 22, 2006 3.395 3.409 3.351 3.393 1,142,054 -0.00(-0.07%)
Nov 21, 2006 3.405 3.417 3.371 3.395 1,138,358 -0.01(-0.30%)
Nov 20, 2006 3.419 3.423 3.389 3.405 1,204,358 -0.02(-0.48%)
Nov 17, 2006 3.414 3.426 3.408 3.422 675,306 +0.01(+0.22%)
Nov 16, 2006 3.428 3.433 3.394 3.414 1,136,774 -0.00(-0.07%)
Nov 15, 2006 3.394 3.433 3.385 3.417 1,167,926 +0.03(+0.74%)
Nov 14, 2006 3.318 3.409 3.316 3.391 1,449,348 +0.08(+2.32%)
Nov 13, 2006 3.304 3.336 3.287 3.314 3,094,582 +0.00(+0.00%)
Nov 10, 2006 3.264 3.322 3.251 3.314 5,310,580 +0.06(+1.90%)
Nov 09, 2006 3.321 3.333 3.229 3.253 4,518,587 -0.12(-3.52%)
Nov 08, 2006 3.302 3.407 3.302 3.371 2,079,775 +0.05(+1.52%)
Nov 07, 2006 3.314 3.351 3.312 3.321 1,542,803 -0.01(-0.42%)
Nov 06, 2006 3.354 3.360 3.330 3.335 1,822,113 -0.00(-0.04%)
Nov 03, 2006 3.338 3.359 3.298 3.336 2,070,271 +0.02(+0.46%)
Nov 02, 2006 3.335 3.357 3.307 3.321 1,543,331 -0.03(-1.02%)
Nov 01, 2006 3.431 3.434 3.354 3.355 1,874,384 -0.08(-2.21%)
Oct 31, 2006 3.465 3.476 3.412 3.431 1,029,591 -0.02(-0.55%)
Oct 30, 2006 3.460 3.467 3.432 3.450 1,672,690 -0.02(-0.44%)
Oct 27, 2006 3.472 3.495 3.457 3.465 1,156,838 -0.02(-0.51%)
Oct 26, 2006 3.466 3.485 3.428 3.482 2,041,231 +0.04(+1.21%)
Oct 25, 2006 3.410 3.444 3.399 3.441 917,128 +0.03(+0.89%)
Oct 24, 2006 3.436 3.456 3.380 3.410 1,542,275 -0.03(-0.73%)
Oct 23, 2006 3.396 3.446 3.385 3.436 1,383,348 +0.04(+1.15%)
Oct 20, 2006 3.389 3.403 3.350 3.396 677,418 +0.02(+0.52%)
Oct 19, 2006 3.379 3.419 3.361 3.379 851,657 +0.00(+0.00%)
Oct 18, 2006 3.359 3.391 3.352 3.379 1,745,025 +0.03(+0.91%)
Oct 17, 2006 3.319 3.351 3.314 3.349 1,098,231 -0.02(-0.45%)
Oct 16, 2006 3.327 3.375 3.322 3.364 1,298,341 +0.03(+0.87%)
Oct 13, 2006 3.376 3.378 3.330 3.335 887,560 -0.04(-1.09%)
Oct 12, 2006 3.333 3.376 3.316 3.371 912,376 +0.03(+0.98%)
Oct 11, 2006 3.319 3.367 3.316 3.338 2,226,029 +0.01(+0.34%)
Oct 10, 2006 3.394 3.409 3.316 3.327 2,577,147 -0.07(-2.19%)
Oct 09, 2006 3.431 3.431 3.394 3.402 1,141,526 -0.05(-1.32%)
Oct 06, 2006 3.441 3.470 3.417 3.447 718,602 -0.01(-0.33%)
Oct 05, 2006 3.460 3.489 3.438 3.458 1,816,833 +0.00(+0.11%)
Oct 04, 2006 3.373 3.461 3.364 3.455 2,271,965 +0.08(+2.36%)
Oct 03, 2006 3.333 3.403 3.326 3.375 2,558,139 +0.02(+0.68%)
Oct 02, 2006 3.383 3.383 3.337 3.352 1,619,362 -0.04(-1.23%)
Sep 29, 2006 3.388 3.422 3.381 3.394 2,344,300 +0.01(+0.37%)
Sep 28, 2006 3.381 3.384 3.328 3.381 1,014,279 +0.00(+0.07%)
Sep 27, 2006 3.364 3.431 3.356 3.379 767,705 +0.00(+0.07%)
Sep 26, 2006 3.383 3.431 3.354 3.376 1,109,846 -0.01(-0.19%)
Sep 25, 2006 3.374 3.403 3.343 3.383 785,129 +0.03(+0.83%)
Sep 22, 2006 3.378 3.388 3.314 3.355 859,577 -0.03(-0.86%)
Sep 21, 2006 3.429 3.448 3.374 3.384 893,896 -0.05(-1.33%)
Sep 20, 2006 3.396 3.457 3.390 3.429 775,625 +0.06(+1.68%)
Sep 19, 2006 3.408 3.408 3.293 3.373 1,685,890 -0.04(-1.29%)
Sep 18, 2006 3.451 3.458 3.396 3.417 1,012,167 -0.03(-0.88%)
Sep 15, 2006 3.422 3.479 3.409 3.447 2,264,573 +0.06(+1.68%)
Sep 14, 2006 3.434 3.450 3.370 3.390 977,320 -0.06(-1.83%)
Sep 13, 2006 3.443 3.466 3.404 3.453 583,435 +0.01(+0.26%)
Sep 12, 2006 3.365 3.467 3.346 3.444 1,522,211 +0.10(+2.98%)
Sep 11, 2006 3.277 3.369 3.273 3.345 842,681 +0.05(+1.57%)
Sep 08, 2006 3.338 3.338 3.261 3.293 2,360,668 -0.05(-1.36%)
Sep 07, 2006 3.395 3.419 3.328 3.338 1,411,860 -0.07(-2.11%)
Sep 06, 2006 3.455 3.467 3.404 3.410 1,339,525 -0.09(-2.46%)
Sep 05, 2006 3.498 3.523 3.468 3.496 975,736 -0.01(-0.22%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.