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 )

28.02 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.853 10.76 9.818 10.60 3,053,745 +0.88(+9.00%)
Jan 30, 2008 9.969 10.08 9.680 9.729 1,026,450 -0.36(-3.53%)
Jan 29, 2008 10.12 10.15 9.858 10.08 813,966 +0.04(+0.44%)
Jan 28, 2008 9.862 10.05 9.729 10.04 880,650 +0.14(+1.39%)
Jan 25, 2008 10.14 10.21 9.827 9.902 782,550 -0.09(-0.89%)
Jan 24, 2008 9.978 10.25 9.880 9.991 1,276,650 +0.07(+0.67%)
Jan 23, 2008 9.516 9.929 9.364 9.924 1,388,250 +0.20(+2.06%)
Jan 22, 2008 9.351 9.871 9.213 9.724 973,743 -0.02(-0.18%)
Jan 21, 2008 9.924 10.08 9.671 9.742 0 +0.00(+0.00%)
Jan 18, 2008 9.924 10.08 9.671 9.742 1,272,993 -0.14(-1.44%)
Jan 17, 2008 9.862 10.12 9.813 9.884 2,073,159 +0.05(+0.50%)
Jan 16, 2008 9.667 9.916 9.640 9.836 1,752,097 +0.16(+1.70%)
Jan 15, 2008 9.853 9.880 9.627 9.671 854,325 -0.24(-2.42%)
Jan 14, 2008 9.813 9.951 9.667 9.911 1,076,850 +0.20(+2.11%)
Jan 11, 2008 9.956 9.991 9.680 9.707 1,044,225 -0.32(-3.19%)
Jan 10, 2008 9.938 10.14 9.827 10.03 1,487,475 -0.01(-0.13%)
Jan 09, 2008 9.978 10.16 9.969 10.04 1,309,950 +0.07(+0.71%)
Jan 08, 2008 10.28 10.36 9.964 9.969 1,316,475 -0.24(-2.35%)
Jan 07, 2008 10.04 10.26 9.987 10.21 1,025,325 +0.23(+2.27%)
Jan 04, 2008 10.09 10.31 9.969 9.982 1,267,200 -0.21(-2.05%)
Jan 03, 2008 10.20 10.29 10.16 10.19 921,552 +0.00(+0.00%)
Jan 02, 2008 10.36 10.37 10.11 10.19 1,254,600 -0.21(-2.05%)
Jan 01, 2008 10.56 10.57 10.37 10.40 0 +0.00(+0.00%)
Dec 31, 2007 10.56 10.57 10.37 10.40 960,975 -0.23(-2.13%)
Dec 28, 2007 10.63 10.77 10.58 10.63 497,137 +0.01(+0.08%)
Dec 27, 2007 10.80 10.92 10.61 10.62 711,868 -0.24(-2.25%)
Dec 26, 2007 11.08 11.13 10.86 10.87 757,800 -0.21(-1.89%)
Dec 24, 2007 10.98 11.10 10.91 11.08 292,972 +0.19(+1.76%)
Dec 21, 2007 10.98 11.02 10.86 10.88 2,034,900 -0.01(-0.12%)
Dec 20, 2007 10.99 11.03 10.75 10.90 912,600 -0.00(-0.04%)
Dec 19, 2007 10.85 11.13 10.81 10.90 1,456,312 +0.08(+0.70%)
Dec 18, 2007 10.74 10.85 10.68 10.83 1,179,900 +0.18(+1.67%)
Dec 17, 2007 10.57 10.74 10.56 10.65 1,738,575 -0.01(-0.08%)
Dec 14, 2007 10.56 10.80 10.56 10.66 1,892,925 -0.03(-0.29%)
Dec 13, 2007 10.58 10.77 10.53 10.69 1,203,975 -0.01(-0.08%)
Dec 12, 2007 10.59 10.75 10.55 10.70 1,516,950 +0.35(+3.35%)
Dec 11, 2007 10.47 10.60 10.29 10.35 1,463,850 -0.11(-1.02%)
Dec 10, 2007 10.32 10.49 10.32 10.46 867,862 +0.14(+1.38%)
Dec 07, 2007 10.46 10.52 10.25 10.32 998,550 -0.10(-0.94%)
Dec 06, 2007 10.14 10.45 10.12 10.41 2,906,941 +0.25(+2.49%)
Dec 05, 2007 10.25 10.27 10.07 10.16 614,025 +0.04(+0.44%)
Dec 04, 2007 10.22 10.28 10.00 10.12 1,268,550 -0.18(-1.77%)
Dec 03, 2007 10.28 10.40 10.18 10.30 1,285,255 -0.03(-0.26%)
Nov 30, 2007 10.33 10.44 10.26 10.32 1,079,550 +0.12(+1.18%)
Nov 29, 2007 10.17 10.28 10.08 10.20 659,700 -0.01(-0.13%)
Nov 28, 2007 10.04 10.25 9.973 10.22 798,130 +0.31(+3.09%)
Nov 27, 2007 9.916 10.07 9.778 9.911 1,000,575 +0.04(+0.45%)
Nov 26, 2007 10.20 10.32 9.858 9.867 884,700 -0.35(-3.39%)
Nov 23, 2007 10.04 10.28 9.933 10.21 251,100 +0.29(+2.91%)
Nov 21, 2007 9.969 10.28 9.916 9.924 876,150 -0.13(-1.28%)
Nov 20, 2007 10.12 10.33 10.00 10.05 2,958,525 -0.08(-0.83%)
Nov 19, 2007 10.12 10.18 9.929 10.14 1,063,350 -0.09(-0.91%)
Nov 16, 2007 10.17 10.43 10.05 10.23 2,233,800 +0.09(+0.88%)
Nov 15, 2007 10.04 10.14 9.889 10.14 1,356,525 +0.04(+0.40%)
Nov 14, 2007 10.10 10.17 10.04 10.10 511,605 +0.05(+0.49%)
Nov 13, 2007 10.08 10.17 9.964 10.05 1,195,852 +0.05(+0.49%)
Nov 12, 2007 10.11 10.31 9.978 10.00 1,150,836 -0.09(-0.92%)
Nov 09, 2007 9.716 10.21 9.578 10.10 1,628,325 +0.36(+3.70%)
Nov 08, 2007 9.778 9.858 9.244 9.738 1,193,175 +0.48(+5.18%)
Nov 07, 2007 9.289 9.436 9.182 9.258 2,072,925 -0.23(-2.39%)
Nov 06, 2007 9.271 9.493 9.191 9.484 661,677 +0.16(+1.72%)
Nov 05, 2007 8.947 9.422 8.947 9.324 1,085,782 +0.16(+1.70%)
Nov 02, 2007 9.356 9.356 9.053 9.169 978,075 -0.07(-0.77%)
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.