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 (%)
May 31, 2012 9.664 10.28 9.664 9.995 7,809,407 +0.54(+5.71%)
May 30, 2012 9.564 9.641 9.419 9.455 1,456,592 -0.15(-1.56%)
May 29, 2012 9.532 9.628 9.405 9.605 1,912,870 +0.11(+1.20%)
May 25, 2012 9.455 9.587 9.433 9.492 1,572,966 -0.04(-0.38%)
May 24, 2012 8.924 9.532 8.924 9.528 4,915,169 +0.64(+7.15%)
May 23, 2012 8.920 9.019 8.838 8.892 2,702,898 -0.06(-0.71%)
May 22, 2012 8.929 9.038 8.906 8.956 1,115,264 +0.05(+0.56%)
May 21, 2012 8.933 8.938 8.806 8.906 978,581 +0.00(+0.00%)
May 18, 2012 9.106 9.106 8.906 8.906 1,109,265 -0.20(-2.24%)
May 17, 2012 9.219 9.292 9.110 9.110 677,290 -0.12(-1.33%)
May 16, 2012 9.078 9.233 9.051 9.233 1,294,149 +0.16(+1.75%)
May 15, 2012 9.074 9.106 9.029 9.074 910,351 -0.00(-0.05%)
May 14, 2012 8.988 9.147 8.915 9.078 916,738 +0.03(+0.30%)
May 11, 2012 9.033 9.110 9.029 9.051 895,990 -0.04(-0.45%)
May 10, 2012 9.060 9.119 9.015 9.092 727,797 +0.08(+0.91%)
May 09, 2012 8.997 9.074 8.933 9.010 818,338 -0.04(-0.40%)
May 08, 2012 8.965 9.051 8.942 9.047 928,500 +0.03(+0.35%)
May 07, 2012 8.988 9.047 8.960 9.015 636,044 +0.02(+0.20%)
May 04, 2012 8.979 9.051 8.852 8.997 1,502,507 +0.01(+0.10%)
May 03, 2012 9.315 9.342 8.979 8.988 2,713,550 -0.33(-3.56%)
May 02, 2012 9.319 9.364 9.274 9.319 1,182,707 -0.06(-0.63%)
May 01, 2012 9.555 9.755 9.360 9.378 2,616,064 -0.36(-3.68%)
Apr 30, 2012 9.759 9.778 9.691 9.737 826,646 -0.05(-0.46%)
Apr 27, 2012 9.791 9.832 9.741 9.782 800,600 +0.03(+0.28%)
Apr 26, 2012 9.741 9.800 9.719 9.755 717,266 +0.03(+0.33%)
Apr 25, 2012 9.723 9.823 9.690 9.723 1,358,221 +0.05(+0.52%)
Apr 24, 2012 9.591 9.687 9.587 9.673 919,395 +0.08(+0.85%)
Apr 23, 2012 9.610 9.628 9.528 9.591 855,194 -0.12(-1.26%)
Apr 20, 2012 9.660 9.741 9.632 9.714 886,684 +0.10(+1.04%)
Apr 19, 2012 9.578 9.655 9.541 9.614 815,657 +0.02(+0.24%)
Apr 18, 2012 9.573 9.605 9.523 9.591 755,810 -0.03(-0.28%)
Apr 17, 2012 9.505 9.641 9.505 9.619 820,563 +0.13(+1.34%)
Apr 16, 2012 9.478 9.564 9.433 9.492 878,795 +0.05(+0.48%)
Apr 13, 2012 9.428 9.532 9.405 9.446 1,091,727 -0.02(-0.19%)
Apr 12, 2012 9.419 9.487 9.369 9.464 794,019 +0.09(+0.92%)
Apr 11, 2012 9.437 9.469 9.346 9.378 1,007,630 +0.00(+0.00%)
Apr 10, 2012 9.532 9.537 9.328 9.378 1,596,126 -0.15(-1.62%)
Apr 09, 2012 9.437 9.546 9.419 9.532 1,129,059 -0.00(-0.05%)
Apr 05, 2012 9.528 9.555 9.460 9.537 1,725,255 +0.00(+0.05%)
Apr 04, 2012 9.501 9.573 9.492 9.532 2,564,241 -0.04(-0.43%)
Apr 03, 2012 9.392 9.669 9.387 9.573 2,618,736 +0.20(+2.18%)
Apr 02, 2012 9.237 9.417 9.215 9.369 2,046,454 +0.12(+1.33%)
Mar 30, 2012 9.305 9.333 9.246 9.246 1,333,972 +0.00(+0.05%)
Mar 29, 2012 9.142 9.296 9.133 9.242 2,633,173 +0.08(+0.89%)
Mar 28, 2012 9.269 9.269 9.119 9.160 3,083,208 -0.10(-1.08%)
Mar 27, 2012 9.260 9.346 9.256 9.260 2,011,334 -0.02(-0.20%)
Mar 26, 2012 9.228 9.305 9.201 9.278 1,126,722 +0.12(+1.29%)
Mar 23, 2012 9.192 9.197 9.142 9.160 855,007 -0.01(-0.10%)
Mar 22, 2012 9.160 9.224 9.124 9.169 897,076 -0.05(-0.54%)
Mar 21, 2012 9.183 9.246 9.106 9.219 860,936 +0.03(+0.35%)
Mar 20, 2012 9.088 9.219 9.088 9.187 872,512 +0.09(+1.00%)
Mar 19, 2012 9.142 9.142 9.042 9.097 872,636 -0.05(-0.55%)
Mar 16, 2012 9.088 9.174 9.083 9.147 1,295,636 +0.03(+0.35%)
Mar 15, 2012 8.970 9.124 8.947 9.115 948,847 +0.15(+1.62%)
Mar 14, 2012 9.019 9.029 8.920 8.970 1,178,389 -0.04(-0.40%)
Mar 13, 2012 9.015 9.065 8.951 9.006 1,260,575 +0.00(+0.00%)
Mar 12, 2012 8.897 9.015 8.892 9.006 1,021,035 +0.10(+1.12%)
Mar 09, 2012 8.806 8.924 8.765 8.906 739,034 +0.10(+1.13%)
Mar 08, 2012 8.915 8.924 8.793 8.806 1,155,949 -0.05(-0.61%)
Mar 07, 2012 8.802 8.897 8.702 8.861 1,371,238 +0.03(+0.31%)
Mar 06, 2012 8.888 8.933 8.804 8.833 1,872,611 -0.10(-1.11%)
Mar 05, 2012 8.793 8.951 8.775 8.933 1,844,948 +0.14(+1.59%)
Mar 02, 2012 8.838 8.838 8.707 8.793 1,923,366 -0.05(-0.61%)
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.