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 )

23.72 +0.04 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2007 4.061 4.087 3.968 3.976 1,675,567 -0.09(-2.16%)
Apr 27, 2007 4.105 4.106 4.056 4.064 1,304,264 -0.05(-1.33%)
Apr 26, 2007 4.143 4.143 4.087 4.119 1,538,028 -0.03(-0.77%)
Apr 25, 2007 4.160 4.179 4.135 4.151 1,453,831 +0.01(+0.25%)
Apr 24, 2007 4.127 4.161 4.078 4.141 1,125,412 +0.01(+0.28%)
Apr 23, 2007 4.148 4.155 4.109 4.129 1,185,029 -0.02(-0.43%)
Apr 20, 2007 4.169 4.169 4.106 4.147 1,672,429 +0.05(+1.25%)
Apr 19, 2007 4.092 4.125 4.070 4.096 1,360,744 -0.03(-0.68%)
Apr 18, 2007 4.151 4.151 4.111 4.124 1,538,551 -0.04(-0.95%)
Apr 17, 2007 4.137 4.216 4.120 4.163 3,226,669 +0.02(+0.46%)
Apr 16, 2007 4.035 4.151 4.016 4.144 2,896,681 +0.14(+3.37%)
Apr 13, 2007 3.966 4.016 3.965 4.009 3,319,234 +0.04(+0.93%)
Apr 12, 2007 3.915 3.982 3.910 3.972 1,581,957 +0.06(+1.43%)
Apr 11, 2007 3.933 3.933 3.860 3.916 2,331,360 -0.02(-0.42%)
Apr 10, 2007 3.897 3.935 3.894 3.933 788,102 +0.03(+0.82%)
Apr 09, 2007 3.897 3.905 3.865 3.901 811,635 +0.00(+0.07%)
Apr 05, 2007 3.875 3.901 3.860 3.898 577,349 +0.03(+0.69%)
Apr 04, 2007 3.898 3.911 3.850 3.872 839,352 -0.03(-0.82%)
Apr 03, 2007 3.875 3.930 3.863 3.903 1,310,540 +0.04(+1.02%)
Apr 02, 2007 3.860 3.924 3.836 3.864 2,171,334 +0.02(+0.46%)
Mar 30, 2007 3.766 3.846 3.757 3.846 1,715,312 +0.09(+2.37%)
Mar 29, 2007 3.753 3.757 3.705 3.757 702,336 +0.03(+0.75%)
Mar 28, 2007 3.742 3.757 3.697 3.729 2,331,883 -0.03(-0.85%)
Mar 27, 2007 3.786 3.810 3.747 3.761 832,554 -0.03(-0.91%)
Mar 26, 2007 3.754 3.798 3.727 3.795 698,153 +0.03(+0.92%)
Mar 23, 2007 3.780 3.792 3.736 3.761 1,434,482 -0.03(-0.67%)
Mar 22, 2007 3.796 3.796 3.757 3.786 731,099 +0.01(+0.20%)
Mar 21, 2007 3.724 3.817 3.703 3.778 918,842 +0.05(+1.47%)
Mar 20, 2007 3.698 3.724 3.659 3.724 646,902 +0.03(+0.72%)
Mar 19, 2007 3.687 3.716 3.655 3.697 940,284 +0.04(+0.97%)
Mar 16, 2007 3.717 3.717 3.626 3.661 2,325,085 -0.06(-1.54%)
Mar 15, 2007 3.659 3.719 3.631 3.719 903,676 +0.07(+1.78%)
Mar 14, 2007 3.627 3.674 3.610 3.654 1,376,956 +0.01(+0.35%)
Mar 13, 2007 3.722 3.738 3.628 3.641 1,016,636 -0.08(-2.19%)
Mar 12, 2007 3.665 3.731 3.655 3.722 978,983 +0.02(+0.66%)
Mar 09, 2007 3.703 3.733 3.665 3.698 923,026 +0.03(+0.73%)
Mar 08, 2007 3.701 3.702 3.660 3.671 1,051,151 -0.01(-0.17%)
Mar 07, 2007 3.668 3.705 3.638 3.678 2,404,052 -0.00(-0.07%)
Mar 06, 2007 3.633 3.689 3.597 3.680 2,727,242 +0.08(+2.20%)
Mar 05, 2007 3.627 3.662 3.596 3.601 2,068,332 -0.06(-1.71%)
Mar 02, 2007 3.716 3.756 3.660 3.664 1,967,902 -0.07(-1.94%)
Mar 01, 2007 3.677 3.758 3.654 3.736 1,297,733 -0.00(-0.10%)
Feb 28, 2007 3.725 3.792 3.687 3.740 2,053,668 -0.00(-0.03%)
Feb 27, 2007 3.753 3.869 3.626 3.742 2,533,223 -0.13(-3.26%)
Feb 26, 2007 3.888 3.892 3.831 3.868 1,298,329 -0.01(-0.30%)
Feb 23, 2007 3.901 3.915 3.860 3.879 1,478,411 -0.03(-0.88%)
Feb 22, 2007 3.861 3.914 3.836 3.914 2,754,436 +0.05(+1.29%)
Feb 21, 2007 3.869 3.880 3.831 3.864 1,227,389 -0.03(-0.72%)
Feb 20, 2007 3.775 3.916 3.756 3.892 2,171,334 +0.11(+3.04%)
Feb 16, 2007 3.789 3.794 3.753 3.777 1,214,838 -0.01(-0.34%)
Feb 15, 2007 3.753 3.800 3.736 3.790 912,044 +0.03(+0.71%)
Feb 14, 2007 3.778 3.792 3.750 3.763 757,456 -0.02(-0.47%)
Feb 13, 2007 3.761 3.794 3.745 3.781 750,203 +0.03(+0.85%)
Feb 12, 2007 3.748 3.773 3.724 3.749 1,072,640 +0.01(+0.31%)
Feb 09, 2007 3.725 3.763 3.721 3.738 1,010,360 +0.01(+0.21%)
Feb 08, 2007 3.711 3.743 3.706 3.730 1,402,058 +0.01(+0.27%)
Feb 07, 2007 3.747 3.756 3.713 3.720 1,743,552 -0.03(-0.71%)
Feb 06, 2007 3.733 3.757 3.721 3.747 1,444,418 +0.01(+0.14%)
Feb 05, 2007 3.771 3.775 3.715 3.742 2,558,848 -0.02(-0.64%)
Feb 02, 2007 3.761 3.817 3.697 3.766 3,881,940 +0.02(+0.65%)
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.