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 )

23.70 -0.02 (-0.06%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 3.725 3.805 3.717 3.805 1,733,859 +0.09(+2.38%)
Mar 29, 2007 3.713 3.717 3.665 3.717 709,930 +0.03(+0.75%)
Mar 28, 2007 3.701 3.717 3.657 3.689 2,357,097 -0.03(-0.85%)
Mar 27, 2007 3.746 3.770 3.707 3.720 841,556 -0.03(-0.91%)
Mar 26, 2007 3.714 3.757 3.688 3.754 705,701 +0.03(+0.92%)
Mar 23, 2007 3.739 3.752 3.696 3.720 1,449,992 -0.03(-0.67%)
Mar 22, 2007 3.756 3.756 3.717 3.746 739,004 +0.01(+0.20%)
Mar 21, 2007 3.684 3.776 3.664 3.738 928,777 +0.05(+1.47%)
Mar 20, 2007 3.659 3.684 3.620 3.684 653,897 +0.03(+0.72%)
Mar 19, 2007 3.647 3.676 3.616 3.657 950,451 +0.04(+0.97%)
Mar 16, 2007 3.678 3.678 3.587 3.622 2,350,225 -0.06(-1.54%)
Mar 15, 2007 3.620 3.679 3.592 3.679 913,447 +0.06(+1.78%)
Mar 14, 2007 3.588 3.635 3.572 3.614 1,391,845 +0.01(+0.35%)
Mar 13, 2007 3.683 3.698 3.589 3.602 1,027,628 -0.08(-2.19%)
Mar 12, 2007 3.626 3.691 3.616 3.683 989,568 +0.02(+0.66%)
Mar 09, 2007 3.664 3.693 3.626 3.659 933,006 +0.03(+0.73%)
Mar 08, 2007 3.661 3.662 3.621 3.632 1,062,517 -0.01(-0.17%)
Mar 07, 2007 3.628 3.665 3.599 3.638 2,430,046 -0.00(-0.07%)
Mar 06, 2007 3.594 3.650 3.559 3.641 2,756,730 +0.08(+2.19%)
Mar 05, 2007 3.588 3.623 3.558 3.563 2,090,696 -0.06(-1.71%)
Mar 02, 2007 3.676 3.715 3.621 3.625 1,989,180 -0.07(-1.94%)
Mar 01, 2007 3.637 3.718 3.614 3.696 1,311,765 -0.00(-0.10%)
Feb 28, 2007 3.685 3.752 3.647 3.700 2,075,873 -0.00(-0.03%)
Feb 27, 2007 3.713 3.828 3.587 3.701 2,560,614 -0.12(-3.26%)
Feb 26, 2007 3.847 3.850 3.790 3.826 1,312,367 -0.01(-0.30%)
Feb 23, 2007 3.859 3.873 3.819 3.838 1,494,396 -0.03(-0.88%)
Feb 22, 2007 3.820 3.872 3.795 3.872 2,784,218 +0.05(+1.29%)
Feb 21, 2007 3.828 3.839 3.790 3.823 1,240,661 -0.03(-0.72%)
Feb 20, 2007 3.734 3.874 3.715 3.850 2,194,812 +0.11(+3.04%)
Feb 16, 2007 3.748 3.753 3.713 3.737 1,227,974 -0.01(-0.34%)
Feb 15, 2007 3.713 3.760 3.696 3.749 921,905 +0.03(+0.71%)
Feb 14, 2007 3.738 3.752 3.710 3.723 765,646 -0.02(-0.47%)
Feb 13, 2007 3.720 3.753 3.705 3.741 758,315 +0.03(+0.85%)
Feb 12, 2007 3.708 3.733 3.684 3.709 1,084,238 +0.01(+0.31%)
Feb 09, 2007 3.685 3.723 3.681 3.698 1,021,285 +0.01(+0.20%)
Feb 08, 2007 3.671 3.703 3.666 3.690 1,417,218 +0.01(+0.27%)
Feb 07, 2007 3.707 3.715 3.674 3.680 1,762,404 -0.03(-0.71%)
Feb 06, 2007 3.693 3.717 3.681 3.707 1,460,036 +0.01(+0.14%)
Feb 05, 2007 3.731 3.734 3.675 3.701 2,586,516 -0.02(-0.64%)
Feb 02, 2007 3.720 3.776 3.657 3.725 3,923,914 +0.02(+0.65%)
Feb 01, 2007 3.577 3.701 3.531 3.701 5,891,950 +0.16(+4.37%)
Jan 31, 2007 3.519 3.556 3.507 3.546 1,774,034 +0.01(+0.25%)
Jan 30, 2007 3.525 3.550 3.501 3.538 1,762,404 +0.02(+0.57%)
Jan 29, 2007 3.418 3.522 3.405 3.517 2,151,994 +0.09(+2.54%)
Jan 26, 2007 3.400 3.435 3.391 3.430 1,023,399 +0.03(+0.93%)
Jan 25, 2007 3.438 3.462 3.380 3.399 1,036,615 -0.04(-1.21%)
Jan 24, 2007 3.411 3.448 3.400 3.440 610,551 +0.04(+1.15%)
Jan 23, 2007 3.367 3.430 3.360 3.401 1,409,289 +0.03(+0.90%)
Jan 22, 2007 3.374 3.385 3.358 3.371 737,947 +0.01(+0.19%)
Jan 19, 2007 3.362 3.394 3.347 3.365 1,075,204 +0.01(+0.30%)
Jan 18, 2007 3.370 3.382 3.347 3.355 786,580 -0.02(-0.71%)
Jan 17, 2007 3.366 3.404 3.350 3.379 866,929 +0.01(+0.19%)
Jan 16, 2007 3.420 3.420 3.358 3.372 1,216,873 -0.03(-0.82%)
Jan 12, 2007 3.408 3.413 3.374 3.400 806,138 -0.00(-0.11%)
Jan 11, 2007 3.374 3.419 3.361 3.404 977,410 +0.04(+1.24%)
Jan 10, 2007 3.337 3.365 3.319 3.362 752,748 +0.01(+0.15%)
Jan 09, 2007 3.384 3.400 3.337 3.357 1,421,447 -0.03(-0.78%)
Jan 08, 2007 3.365 3.384 3.336 3.384 2,129,264 +0.01(+0.26%)
Jan 05, 2007 3.390 3.400 3.358 3.375 2,332,781 -0.03(-0.78%)
Jan 04, 2007 3.381 3.408 3.360 3.401 1,710,071 +0.01(+0.19%)
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.