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 )

23.77 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 4.066 4.092 3.973 3.981 1,673,602 -0.09(-2.16%)
Apr 27, 2007 4.110 4.111 4.061 4.069 1,302,735 -0.05(-1.33%)
Apr 26, 2007 4.148 4.148 4.092 4.124 1,536,224 -0.03(-0.77%)
Apr 25, 2007 4.165 4.184 4.140 4.156 1,452,126 +0.01(+0.25%)
Apr 24, 2007 4.131 4.166 4.083 4.145 1,124,092 +0.01(+0.28%)
Apr 23, 2007 4.153 4.159 4.113 4.134 1,183,640 -0.02(-0.43%)
Apr 20, 2007 4.173 4.173 4.111 4.152 1,670,468 +0.05(+1.24%)
Apr 19, 2007 4.097 4.130 4.075 4.101 1,359,149 -0.03(-0.68%)
Apr 18, 2007 4.156 4.156 4.116 4.129 1,536,747 -0.04(-0.95%)
Apr 17, 2007 4.142 4.221 4.125 4.168 3,222,886 +0.02(+0.46%)
Apr 16, 2007 4.039 4.156 4.020 4.149 2,893,284 +0.14(+3.37%)
Apr 13, 2007 3.971 4.020 3.969 4.014 3,315,341 +0.04(+0.93%)
Apr 12, 2007 3.919 3.987 3.914 3.977 1,580,102 +0.06(+1.43%)
Apr 11, 2007 3.937 3.937 3.865 3.921 2,328,626 -0.02(-0.42%)
Apr 10, 2007 3.902 3.940 3.899 3.937 787,178 +0.03(+0.82%)
Apr 09, 2007 3.902 3.909 3.870 3.905 810,683 +0.00(+0.07%)
Apr 05, 2007 3.880 3.905 3.865 3.903 576,672 +0.03(+0.69%)
Apr 04, 2007 3.903 3.916 3.854 3.876 838,368 -0.03(-0.82%)
Apr 03, 2007 3.880 3.935 3.867 3.908 1,309,003 +0.04(+1.02%)
Apr 02, 2007 3.865 3.928 3.840 3.868 2,168,788 +0.02(+0.46%)
Mar 30, 2007 3.770 3.851 3.761 3.851 1,713,300 +0.09(+2.38%)
Mar 29, 2007 3.757 3.761 3.709 3.761 701,513 +0.03(+0.75%)
Mar 28, 2007 3.746 3.761 3.701 3.733 2,329,148 -0.03(-0.85%)
Mar 27, 2007 3.791 3.815 3.751 3.765 831,577 -0.03(-0.91%)
Mar 26, 2007 3.759 3.802 3.732 3.800 697,334 +0.03(+0.92%)
Mar 23, 2007 3.784 3.797 3.741 3.765 1,432,800 -0.03(-0.67%)
Mar 22, 2007 3.801 3.801 3.761 3.791 730,242 +0.01(+0.20%)
Mar 21, 2007 3.728 3.821 3.708 3.783 917,765 +0.05(+1.47%)
Mar 20, 2007 3.703 3.728 3.663 3.728 646,144 +0.03(+0.72%)
Mar 19, 2007 3.691 3.720 3.659 3.701 939,181 +0.04(+0.97%)
Mar 16, 2007 3.722 3.722 3.630 3.666 2,322,358 -0.06(-1.54%)
Mar 15, 2007 3.663 3.723 3.635 3.723 902,617 +0.07(+1.78%)
Mar 14, 2007 3.631 3.678 3.614 3.658 1,375,341 +0.01(+0.35%)
Mar 13, 2007 3.727 3.742 3.632 3.645 1,015,444 -0.08(-2.19%)
Mar 12, 2007 3.669 3.736 3.659 3.727 977,835 +0.02(+0.66%)
Mar 09, 2007 3.708 3.737 3.669 3.703 921,943 +0.03(+0.73%)
Mar 08, 2007 3.705 3.706 3.664 3.676 1,049,919 -0.01(-0.17%)
Mar 07, 2007 3.672 3.709 3.643 3.682 2,401,232 -0.00(-0.07%)
Mar 06, 2007 3.637 3.694 3.602 3.685 2,724,043 +0.08(+2.19%)
Mar 05, 2007 3.631 3.667 3.600 3.606 2,065,906 -0.06(-1.70%)
Mar 02, 2007 3.720 3.760 3.664 3.668 1,965,594 -0.07(-1.94%)
Mar 01, 2007 3.681 3.762 3.658 3.741 1,296,211 -0.00(-0.10%)
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%)
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.