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 )

23.44 -0.33 (-1.39%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2007 3.729 3.797 3.691 3.745 2,051,259 -0.00(-0.03%)
Feb 27, 2007 3.757 3.874 3.630 3.746 2,530,252 -0.13(-3.26%)
Feb 26, 2007 3.893 3.897 3.835 3.872 1,296,806 -0.01(-0.30%)
Feb 23, 2007 3.905 3.919 3.865 3.884 1,476,677 -0.03(-0.88%)
Feb 22, 2007 3.866 3.918 3.840 3.918 2,751,206 +0.05(+1.29%)
Feb 21, 2007 3.874 3.885 3.835 3.868 1,225,950 -0.03(-0.72%)
Feb 20, 2007 3.779 3.921 3.760 3.897 2,168,788 +0.11(+3.04%)
Feb 16, 2007 3.793 3.798 3.757 3.782 1,213,414 -0.01(-0.34%)
Feb 15, 2007 3.757 3.805 3.741 3.794 910,974 +0.03(+0.71%)
Feb 14, 2007 3.783 3.797 3.755 3.768 756,568 -0.02(-0.47%)
Feb 13, 2007 3.765 3.798 3.750 3.785 749,323 +0.03(+0.85%)
Feb 12, 2007 3.752 3.778 3.728 3.754 1,071,382 +0.01(+0.31%)
Feb 09, 2007 3.729 3.768 3.725 3.742 1,009,175 +0.01(+0.21%)
Feb 08, 2007 3.715 3.747 3.710 3.734 1,400,414 +0.01(+0.27%)
Feb 07, 2007 3.751 3.760 3.718 3.724 1,741,507 -0.03(-0.71%)
Feb 06, 2007 3.737 3.761 3.725 3.751 1,442,724 +0.01(+0.14%)
Feb 05, 2007 3.775 3.779 3.719 3.746 2,555,847 -0.02(-0.64%)
Feb 02, 2007 3.765 3.821 3.701 3.770 3,877,387 +0.02(+0.65%)
Feb 01, 2007 3.620 3.746 3.574 3.746 5,822,088 +0.16(+4.37%)
Jan 31, 2007 3.561 3.599 3.549 3.589 1,752,999 +0.01(+0.25%)
Jan 30, 2007 3.567 3.593 3.543 3.580 1,741,507 +0.02(+0.57%)
Jan 29, 2007 3.459 3.565 3.446 3.560 2,126,478 +0.09(+2.54%)
Jan 26, 2007 3.441 3.477 3.432 3.471 1,011,265 +0.03(+0.93%)
Jan 25, 2007 3.479 3.503 3.420 3.440 1,024,324 -0.04(-1.21%)
Jan 24, 2007 3.452 3.489 3.441 3.482 603,311 +0.04(+1.15%)
Jan 23, 2007 3.408 3.471 3.400 3.442 1,392,579 +0.03(+0.90%)
Jan 22, 2007 3.414 3.426 3.399 3.412 729,197 +0.01(+0.19%)
Jan 19, 2007 3.403 3.434 3.387 3.405 1,062,455 +0.01(+0.30%)
Jan 18, 2007 3.410 3.423 3.387 3.395 777,253 -0.02(-0.71%)
Jan 17, 2007 3.406 3.445 3.390 3.419 856,650 +0.01(+0.19%)
Jan 16, 2007 3.461 3.461 3.399 3.413 1,202,444 -0.03(-0.82%)
Jan 12, 2007 3.449 3.454 3.414 3.441 796,580 -0.00(-0.11%)
Jan 11, 2007 3.414 3.460 3.401 3.445 965,821 +0.04(+1.24%)
Jan 10, 2007 3.377 3.405 3.359 3.403 743,823 +0.01(+0.15%)
Jan 09, 2007 3.424 3.441 3.377 3.397 1,404,593 -0.03(-0.78%)
Jan 08, 2007 3.405 3.424 3.376 3.424 2,104,017 +0.01(+0.26%)
Jan 05, 2007 3.431 3.441 3.399 3.415 2,305,120 -0.03(-0.78%)
Jan 04, 2007 3.422 3.449 3.400 3.442 1,689,795 +0.01(+0.19%)
Jan 03, 2007 3.442 3.455 3.404 3.436 2,526,074 -0.01(-0.26%)
Dec 29, 2006 3.438 3.455 3.432 3.445 1,499,138 -0.00(-0.04%)
Dec 28, 2006 3.434 3.468 3.427 3.446 1,272,439 +0.01(+0.22%)
Dec 27, 2006 3.420 3.438 3.409 3.438 1,055,142 +0.03(+1.01%)
Dec 26, 2006 3.381 3.413 3.364 3.404 1,493,392 +0.02(+0.57%)
Dec 22, 2006 3.373 3.394 3.359 3.385 1,207,145 +0.00(+0.04%)
Dec 21, 2006 3.493 3.493 3.369 3.383 2,747,027 +0.00(+0.04%)
Dec 20, 2006 3.382 3.394 3.357 3.382 1,634,948 +0.02(+0.49%)
Dec 19, 2006 3.348 3.371 3.335 3.366 1,452,649 -0.00(-0.08%)
Dec 18, 2006 3.380 3.399 3.363 3.368 1,610,920 -0.01(-0.38%)
Dec 15, 2006 3.363 3.414 3.363 3.381 1,972,907 -0.01(-0.30%)
Dec 14, 2006 3.400 3.454 3.390 3.391 1,357,582 +0.01(+0.15%)
Dec 13, 2006 3.446 3.446 3.377 3.386 1,688,750 -0.06(-1.70%)
Dec 12, 2006 3.427 3.456 3.406 3.445 1,548,761 +0.03(+0.78%)
Dec 11, 2006 3.420 3.463 3.401 3.418 1,797,398 -0.02(-0.45%)
Dec 08, 2006 3.460 3.471 3.400 3.433 1,399,369 -0.03(-0.77%)
Dec 07, 2006 3.419 3.486 3.417 3.460 2,525,029 +0.04(+1.12%)
Dec 06, 2006 3.414 3.422 3.375 3.422 1,697,630 -0.00(-0.04%)
Dec 05, 2006 3.427 3.429 3.386 3.423 1,930,075 +0.01(+0.19%)
Dec 04, 2006 3.369 3.441 3.362 3.417 1,145,508 +0.06(+1.79%)
Dec 01, 2006 3.357 3.392 3.326 3.357 1,348,179 -0.04(-1.28%)
Nov 30, 2006 3.367 3.429 3.353 3.400 1,691,362 +0.03(+0.83%)
Nov 29, 2006 3.418 3.423 3.345 3.372 1,407,727 -0.03(-0.90%)
Nov 28, 2006 3.371 3.417 3.357 3.403 1,727,926 +0.04(+1.29%)
Nov 27, 2006 3.392 3.412 3.334 3.359 2,311,389 -0.06(-1.72%)
Nov 24, 2006 3.420 3.436 3.414 3.418 290,425 -0.01(-0.33%)
Nov 22, 2006 3.432 3.446 3.387 3.429 1,129,838 -0.00(-0.07%)
Nov 21, 2006 3.442 3.454 3.408 3.432 1,126,181 -0.01(-0.30%)
Nov 20, 2006 3.456 3.460 3.426 3.442 1,191,475 -0.02(-0.48%)
Nov 17, 2006 3.451 3.463 3.445 3.459 668,082 +0.01(+0.22%)
Nov 16, 2006 3.465 3.470 3.431 3.451 1,124,614 -0.00(-0.07%)
Nov 15, 2006 3.431 3.470 3.422 3.454 1,155,433 +0.03(+0.74%)
Nov 14, 2006 3.354 3.446 3.352 3.428 1,433,844 +0.08(+2.32%)
Nov 13, 2006 3.340 3.372 3.322 3.350 3,061,480 +0.00(+0.00%)
Nov 10, 2006 3.299 3.358 3.286 3.350 5,253,774 +0.06(+1.90%)
Nov 09, 2006 3.357 3.369 3.263 3.288 4,470,252 -0.12(-3.52%)
Nov 08, 2006 3.337 3.443 3.337 3.408 2,057,528 +0.05(+1.52%)
Nov 07, 2006 3.350 3.387 3.348 3.357 1,526,300 -0.01(-0.42%)
Nov 06, 2006 3.390 3.396 3.366 3.371 1,802,622 -0.00(-0.04%)
Nov 03, 2006 3.375 3.395 3.334 3.372 2,048,125 +0.02(+0.46%)
Nov 02, 2006 3.371 3.394 3.343 3.357 1,526,822 -0.03(-1.02%)
Nov 01, 2006 3.468 3.471 3.390 3.391 1,854,334 -0.08(-2.21%)
Oct 31, 2006 3.502 3.514 3.449 3.468 1,018,578 -0.02(-0.55%)
Oct 30, 2006 3.497 3.505 3.469 3.487 1,654,797 -0.02(-0.44%)
Oct 27, 2006 3.510 3.533 3.494 3.502 1,144,464 -0.02(-0.51%)
Oct 26, 2006 3.503 3.523 3.465 3.520 2,019,396 +0.04(+1.21%)
Oct 25, 2006 3.447 3.482 3.436 3.478 907,318 +0.03(+0.89%)
Oct 24, 2006 3.473 3.493 3.417 3.447 1,525,777 -0.03(-0.73%)
Oct 23, 2006 3.433 3.483 3.422 3.473 1,368,551 +0.04(+1.15%)
Oct 20, 2006 3.426 3.440 3.386 3.433 670,172 +0.02(+0.52%)
Oct 19, 2006 3.415 3.456 3.397 3.415 842,547 +0.00(+0.00%)
Oct 18, 2006 3.395 3.428 3.389 3.415 1,726,359 +0.03(+0.90%)
Oct 17, 2006 3.355 3.387 3.350 3.385 1,086,483 -0.02(-0.45%)
Oct 16, 2006 3.363 3.412 3.358 3.400 1,284,453 +0.03(+0.87%)
Oct 13, 2006 3.413 3.414 3.366 3.371 878,066 -0.04(-1.09%)
Oct 12, 2006 3.369 3.413 3.352 3.408 902,617 +0.03(+0.98%)
Oct 11, 2006 3.355 3.404 3.352 3.375 2,202,218 +0.01(+0.34%)
Oct 10, 2006 3.431 3.446 3.352 3.363 2,549,579 -0.08(-2.19%)
Oct 09, 2006 3.468 3.468 3.431 3.438 1,129,316 -0.05(-1.32%)
Oct 06, 2006 3.478 3.507 3.454 3.484 710,915 -0.01(-0.33%)
Oct 05, 2006 3.497 3.526 3.475 3.496 1,797,398 +0.00(+0.11%)
Oct 04, 2006 3.409 3.498 3.400 3.492 2,247,662 +0.08(+2.36%)
Oct 03, 2006 3.369 3.440 3.362 3.412 2,530,775 +0.02(+0.68%)
Oct 02, 2006 3.419 3.419 3.373 3.389 1,602,040 -0.04(-1.23%)
Sep 29, 2006 3.424 3.459 3.418 3.431 2,319,224 +0.01(+0.37%)
Sep 28, 2006 3.418 3.420 3.364 3.418 1,003,430 +0.00(+0.07%)
Sep 27, 2006 3.400 3.468 3.392 3.415 759,493 +0.00(+0.07%)
Sep 26, 2006 3.419 3.468 3.390 3.413 1,097,975 -0.01(-0.19%)
Sep 25, 2006 3.410 3.440 3.380 3.419 776,731 +0.03(+0.83%)
Sep 22, 2006 3.414 3.424 3.350 3.391 850,382 -0.03(-0.86%)
Sep 21, 2006 3.466 3.486 3.410 3.420 884,334 -0.05(-1.33%)
Sep 20, 2006 3.433 3.494 3.427 3.466 767,328 +0.06(+1.68%)
Sep 19, 2006 3.445 3.445 3.329 3.409 1,667,856 -0.04(-1.29%)
Sep 18, 2006 3.488 3.496 3.433 3.454 1,001,340 -0.03(-0.88%)
Sep 15, 2006 3.459 3.516 3.446 3.484 2,240,349 +0.06(+1.68%)
Sep 14, 2006 3.471 3.487 3.406 3.427 966,865 -0.06(-1.83%)
Sep 13, 2006 3.480 3.503 3.441 3.491 577,194 +0.01(+0.26%)
Sep 12, 2006 3.401 3.505 3.382 3.482 1,505,928 +0.10(+2.98%)
Sep 11, 2006 3.312 3.405 3.308 3.381 833,667 +0.05(+1.57%)
Sep 08, 2006 3.375 3.375 3.297 3.329 2,335,417 -0.05(-1.36%)
Sep 07, 2006 3.432 3.456 3.364 3.375 1,396,758 -0.07(-2.11%)
Sep 06, 2006 3.492 3.505 3.441 3.447 1,325,196 -0.09(-2.46%)
Sep 05, 2006 3.535 3.561 3.506 3.534 965,298 -0.01(-0.22%)
Sep 01, 2006 3.484 3.563 3.477 3.542 1,126,704 +0.08(+2.21%)
Aug 31, 2006 3.493 3.494 3.443 3.465 1,037,905 -0.01(-0.37%)
Aug 30, 2006 3.457 3.493 3.426 3.478 1,193,042 +0.03(+0.93%)
Aug 29, 2006 3.401 3.450 3.386 3.446 751,136 +0.05(+1.50%)
Aug 28, 2006 3.389 3.422 3.364 3.395 843,591 +0.01(+0.19%)
Aug 25, 2006 3.368 3.401 3.366 3.389 818,519 +0.00(+0.08%)
Aug 24, 2006 3.414 3.420 3.354 3.386 1,134,539 -0.03(-0.93%)
Aug 23, 2006 3.452 3.461 3.369 3.418 1,523,688 -0.03(-0.74%)
Aug 22, 2006 3.401 3.464 3.397 3.443 2,962,756 +0.03(+0.86%)
Aug 21, 2006 3.433 3.459 3.382 3.414 2,106,106 -0.04(-1.22%)
Aug 18, 2006 3.459 3.489 3.410 3.456 1,882,019 +0.01(+0.33%)
Aug 17, 2006 3.599 3.613 3.409 3.445 4,122,368 -0.21(-5.83%)
Aug 16, 2006 3.651 3.666 3.626 3.658 627,862 +0.03(+0.95%)
Aug 15, 2006 3.609 3.634 3.572 3.623 655,024 +0.06(+1.61%)
Aug 14, 2006 3.593 3.631 3.551 3.566 719,795 -0.00(-0.04%)
Aug 11, 2006 3.599 3.600 3.540 3.567 464,889 -0.05(-1.48%)
Aug 10, 2006 3.514 3.635 3.498 3.621 851,426 +0.08(+2.12%)
Aug 09, 2006 3.597 3.621 3.542 3.546 742,778 -0.02(-0.54%)
Aug 08, 2006 3.576 3.620 3.538 3.565 846,725 -0.01(-0.25%)
Aug 07, 2006 3.586 3.595 3.534 3.574 659,725 -0.04(-1.09%)
Aug 04, 2006 3.676 3.683 3.574 3.613 813,817 -0.03(-0.77%)
Aug 03, 2006 3.621 3.677 3.595 3.641 737,032 -0.01(-0.31%)
Aug 02, 2006 3.637 3.681 3.634 3.653 767,851 +0.04(+1.10%)
Aug 01, 2006 3.612 3.634 3.554 3.613 780,387 -0.02(-0.60%)
Jul 31, 2006 3.618 3.644 3.581 3.635 985,670 -0.01(-0.21%)
Jul 28, 2006 3.577 3.653 3.571 3.643 760,538 +0.07(+2.04%)
Jul 27, 2006 3.637 3.659 3.565 3.570 670,172 -0.05(-1.34%)
Jul 26, 2006 3.674 3.682 3.600 3.618 624,728 -0.06(-1.53%)
Jul 25, 2006 3.651 3.708 3.617 3.674 1,011,787 +0.03(+0.91%)
Jul 24, 2006 3.613 3.653 3.593 3.641 1,147,075 +0.03(+0.78%)
Jul 21, 2006 3.641 3.669 3.589 3.613 1,768,147 -0.03(-0.77%)
Jul 20, 2006 3.688 3.709 3.620 3.641 1,596,294 -0.03(-0.83%)
Jul 19, 2006 3.567 3.701 3.580 3.672 2,876,569 +0.10(+2.93%)
Jul 18, 2006 3.529 3.594 3.494 3.567 1,594,205 +0.04(+1.01%)
Jul 17, 2006 3.529 3.558 3.465 3.531 1,027,980 -0.01(-0.29%)
Jul 14, 2006 3.576 3.614 3.535 3.542 1,607,264 -0.03(-0.89%)
Jul 13, 2006 3.574 3.597 3.521 3.574 2,071,109 -0.01(-0.28%)
Jul 12, 2006 3.600 3.623 3.556 3.584 1,592,638 -0.03(-0.85%)
Jul 11, 2006 3.531 3.623 3.523 3.614 1,456,305 +0.07(+1.98%)
Jul 10, 2006 3.537 3.606 3.526 3.544 1,141,852 +0.02(+0.58%)
Jul 07, 2006 3.580 3.597 3.514 3.524 2,271,690 -0.08(-2.27%)
Jul 06, 2006 3.666 3.688 3.589 3.606 914,108 +0.00(+0.11%)
Jul 05, 2006 3.650 3.659 3.591 3.602 1,117,302 -0.08(-2.18%)
Jul 03, 2006 3.650 3.714 3.650 3.682 1,031,636 +0.03(+0.73%)
Jun 30, 2006 3.612 3.664 3.585 3.655 2,568,906 +0.07(+1.89%)
Jun 29, 2006 3.533 3.598 3.512 3.588 2,630,021 +0.09(+2.48%)
Jun 28, 2006 3.506 3.523 3.460 3.501 2,449,288 +0.00(+0.07%)
Jun 27, 2006 3.589 3.607 3.454 3.498 2,015,217 -0.07(-1.90%)
Jun 26, 2006 3.535 3.584 3.519 3.566 1,738,373 +0.04(+1.09%)
Jun 23, 2006 3.503 3.535 3.493 3.528 1,771,803 +0.01(+0.15%)
Jun 22, 2006 3.568 3.600 3.511 3.523 3,263,106 -0.07(-1.99%)
Jun 21, 2006 3.583 3.609 3.575 3.594 2,319,224 +0.01(+0.21%)
Jun 20, 2006 3.567 3.635 3.562 3.586 1,900,823 +0.01(+0.25%)
Jun 19, 2006 3.673 3.682 3.558 3.577 1,561,819 -0.10(-2.71%)
Jun 16, 2006 3.687 3.705 3.607 3.677 4,398,168 -0.02(-0.52%)
Jun 15, 2006 3.575 3.710 3.575 3.696 1,632,336 +0.15(+4.25%)
Jun 14, 2006 3.599 3.628 3.506 3.546 3,294,447 -0.08(-2.32%)
Jun 13, 2006 3.736 3.791 3.628 3.630 2,283,182 -0.11(-2.84%)
Jun 12, 2006 3.810 3.811 3.718 3.736 1,835,530 -0.08(-2.14%)
Jun 09, 2006 3.848 3.891 3.796 3.817 942,315 -0.04(-0.93%)
Jun 08, 2006 3.849 3.881 3.746 3.853 1,988,055 -0.03(-0.72%)
Jun 07, 2006 3.765 3.990 3.752 3.881 4,092,072 +0.14(+3.61%)
Jun 06, 2006 3.757 3.785 3.680 3.746 1,283,408 -0.01(-0.17%)
Jun 05, 2006 3.785 3.829 3.741 3.752 1,735,761 -0.03(-0.88%)
Jun 02, 2006 3.727 3.798 3.646 3.785 2,210,576 +0.07(+1.78%)
Jun 01, 2006 3.720 3.789 3.667 3.719 2,006,860 +0.01(+0.24%)
May 31, 2006 3.724 3.728 3.649 3.710 2,550,102 +0.01(+0.14%)
May 30, 2006 3.622 3.717 3.607 3.705 2,049,170 +0.08(+2.22%)
May 26, 2006 3.694 3.704 3.606 3.625 1,592,116 -0.08(-2.20%)
May 25, 2006 3.606 3.762 3.581 3.706 2,398,621 +0.19(+5.37%)
May 24, 2006 3.509 3.552 3.376 3.517 1,804,711 -0.01(-0.15%)
May 23, 2006 3.622 3.659 3.511 3.523 950,150 -0.07(-1.88%)
May 22, 2006 3.479 3.626 3.469 3.590 1,282,363 +0.08(+2.33%)
May 19, 2006 3.502 3.574 3.424 3.509 1,363,327 -0.03(-0.83%)
May 18, 2006 3.561 3.636 3.524 3.538 892,170 -0.01(-0.36%)
May 17, 2006 3.574 3.606 3.531 3.551 929,256 -0.04(-1.07%)
May 16, 2006 3.608 3.625 3.562 3.589 879,633 -0.03(-0.81%)
May 15, 2006 3.574 3.640 3.551 3.618 956,941 +0.02(+0.46%)
May 12, 2006 3.643 3.643 3.542 3.602 1,455,783 -0.07(-1.84%)
May 11, 2006 3.817 3.825 3.669 3.669 1,958,281 -0.16(-4.17%)
May 10, 2006 3.803 3.840 3.800 3.829 1,152,821 +0.02(+0.64%)
May 09, 2006 3.811 3.829 3.787 3.805 782,999 -0.02(-0.47%)
May 08, 2006 3.737 3.847 3.737 3.822 1,209,235 +0.07(+1.87%)
May 05, 2006 3.706 3.784 3.706 3.752 879,633 +0.07(+1.84%)
May 04, 2006 3.637 3.704 3.630 3.685 1,803,667 +0.05(+1.33%)
May 03, 2006 3.695 3.714 3.623 3.636 957,463 -0.08(-2.03%)
May 02, 2006 3.594 3.733 3.588 3.711 936,047 +0.12(+3.45%)
May 01, 2006 3.611 3.714 3.580 3.588 1,287,587 +0.00(+0.07%)
Apr 28, 2006 3.544 3.630 3.544 3.585 1,214,981 -0.02(-0.64%)
Apr 27, 2006 3.625 3.688 3.556 3.608 1,114,690 -0.05(-1.33%)
Apr 26, 2006 3.617 3.729 3.617 3.657 635,174 +0.04(+1.20%)
Apr 25, 2006 3.657 3.663 3.586 3.613 690,021 -0.04(-1.05%)
Apr 24, 2006 3.657 3.671 3.613 3.651 1,006,041 -0.02(-0.49%)
Apr 21, 2006 3.760 3.766 3.662 3.669 2,177,145 -0.04(-1.03%)
Apr 20, 2006 3.738 3.740 3.641 3.708 650,323 -0.02(-0.65%)
Apr 19, 2006 3.715 3.769 3.688 3.732 861,351 +0.00(+0.10%)
Apr 18, 2006 3.630 3.731 3.644 3.728 756,881 +0.10(+2.71%)
Apr 17, 2006 3.654 3.672 3.595 3.630 688,454 -0.03(-0.87%)
Apr 13, 2006 3.618 3.676 3.606 3.662 1,003,952 +0.04(+1.20%)
Apr 12, 2006 3.606 3.650 3.591 3.618 790,312 +0.01(+0.32%)
Apr 11, 2006 3.678 3.686 3.581 3.607 1,315,794 -0.07(-1.94%)
Apr 10, 2006 3.720 3.733 3.659 3.678 1,150,209 -0.04(-1.20%)
Apr 07, 2006 3.810 3.835 3.695 3.723 1,219,159 -0.09(-2.38%)
Apr 06, 2006 3.854 3.854 3.764 3.814 1,112,078 -0.06(-1.45%)
Apr 05, 2006 3.797 3.876 3.789 3.870 1,232,218 +0.07(+1.71%)
Apr 04, 2006 3.759 3.842 3.740 3.805 1,357,582 +0.03(+0.71%)
Apr 03, 2006 3.791 3.856 3.765 3.778 2,747,027 -0.01(-0.34%)
Mar 31, 2006 3.734 3.828 3.732 3.791 2,427,350 +0.04(+1.16%)
Mar 30, 2006 3.676 3.751 3.649 3.747 2,004,248 +0.07(+2.01%)
Mar 29, 2006 3.571 3.674 3.548 3.673 1,711,211 +0.11(+3.15%)
Mar 28, 2006 3.606 3.608 3.528 3.561 1,279,752 -0.05(-1.34%)
Mar 27, 2006 3.618 3.635 3.576 3.609 941,793 -0.01(-0.35%)
Mar 24, 2006 3.589 3.625 3.553 3.622 676,962 +0.04(+1.07%)
Mar 23, 2006 3.549 3.600 3.546 3.584 870,231 +0.03(+0.97%)
Mar 22, 2006 3.497 3.580 3.496 3.549 1,002,907 +0.05(+1.46%)
Mar 21, 2006 3.506 3.538 3.494 3.498 1,092,229 -0.02(-0.51%)
Mar 20, 2006 3.510 3.539 3.484 3.516 860,829 +0.01(+0.18%)
Mar 17, 2006 3.539 3.539 3.461 3.510 2,258,632 -0.01(-0.40%)
Mar 16, 2006 3.460 3.542 3.455 3.524 1,188,341 +0.07(+2.15%)
Mar 15, 2006 3.483 3.491 3.445 3.450 1,238,486 -0.04(-1.21%)
Mar 14, 2006 3.465 3.520 3.434 3.492 1,351,313 +0.01(+0.33%)
Mar 13, 2006 3.449 3.549 3.449 3.480 939,181 -0.03(-0.91%)
Mar 10, 2006 3.450 3.528 3.423 3.512 1,000,296 +0.07(+1.93%)
Mar 09, 2006 3.526 3.551 3.446 3.446 1,455,783 -0.07(-2.10%)
Mar 08, 2006 3.483 3.542 3.460 3.520 1,042,083 +0.03(+0.80%)
Mar 07, 2006 3.486 3.509 3.447 3.492 959,030 -0.00(-0.11%)
Mar 06, 2006 3.554 3.557 3.469 3.496 865,007 -0.06(-1.76%)
Mar 03, 2006 3.529 3.591 3.525 3.558 1,030,592 +0.01(+0.14%)
Mar 02, 2006 3.589 3.590 3.542 3.553 926,122 -0.06(-1.76%)
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.