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 )

25.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 28, 2012 9.402 9.402 9.259 9.319 1,338,621 -0.09(-0.98%)
Sep 27, 2012 9.412 9.439 9.342 9.412 1,003,658 -0.01(-0.15%)
Sep 26, 2012 9.426 9.467 9.407 9.426 785,462 +0.02(+0.20%)
Sep 25, 2012 9.499 9.541 9.389 9.407 1,325,932 -0.11(-1.12%)
Sep 24, 2012 9.444 9.525 9.412 9.513 600,784 +0.06(+0.64%)
Sep 21, 2012 9.532 9.550 9.453 9.453 2,476,345 -0.06(-0.68%)
Sep 20, 2012 9.647 9.661 9.472 9.518 1,158,828 -0.12(-1.20%)
Sep 19, 2012 9.453 9.652 9.421 9.633 1,736,623 +0.21(+2.20%)
Sep 18, 2012 9.486 9.569 9.342 9.426 1,245,775 -0.06(-0.58%)
Sep 17, 2012 9.495 9.518 9.407 9.481 778,294 -0.02(-0.24%)
Sep 14, 2012 9.490 9.555 9.430 9.504 892,554 +0.01(+0.15%)
Sep 13, 2012 9.379 9.523 9.361 9.490 1,410,895 +0.13(+1.43%)
Sep 12, 2012 9.375 9.426 9.329 9.356 721,524 -0.02(-0.25%)
Sep 11, 2012 9.481 9.523 9.342 9.379 858,117 -0.10(-1.02%)
Sep 10, 2012 9.476 9.559 9.416 9.476 790,932 -0.04(-0.44%)
Sep 07, 2012 9.541 9.573 9.495 9.518 626,756 -0.03(-0.29%)
Sep 06, 2012 9.536 9.573 9.490 9.546 1,333,718 +0.04(+0.39%)
Sep 05, 2012 9.564 9.573 9.435 9.509 1,551,362 -0.03(-0.34%)
Sep 04, 2012 9.569 9.726 9.405 9.541 1,639,702 +0.00(+0.05%)
Aug 31, 2012 9.559 9.564 9.439 9.536 876,157 -0.02(-0.19%)
Aug 30, 2012 9.536 9.569 9.467 9.555 931,284 -0.00(-0.05%)
Aug 29, 2012 9.680 9.693 9.546 9.559 1,034,716 +0.08(+0.88%)
Aug 27, 2012 9.440 9.522 9.412 9.476 1,404,866 +0.04(+0.44%)
Aug 24, 2012 9.261 9.440 9.238 9.435 1,258,044 +0.20(+2.18%)
Aug 23, 2012 9.156 9.279 9.142 9.233 1,116,314 +0.05(+0.55%)
Aug 22, 2012 9.123 9.192 9.078 9.183 892,794 +0.07(+0.75%)
Aug 21, 2012 9.000 9.144 8.972 9.114 1,048,089 +0.13(+1.48%)
Aug 20, 2012 9.128 9.128 8.917 8.981 1,671,792 -0.14(-1.51%)
Aug 17, 2012 9.142 9.220 9.064 9.119 1,048,244 -0.00(-0.05%)
Aug 16, 2012 9.174 9.238 9.096 9.123 2,429,837 -0.06(-0.70%)
Aug 15, 2012 9.137 9.298 9.082 9.188 2,419,369 +0.03(+0.30%)
Aug 14, 2012 9.632 9.632 9.055 9.160 6,001,657 -0.41(-4.26%)
Aug 13, 2012 9.614 9.637 9.513 9.568 1,167,052 -0.07(-0.76%)
Aug 10, 2012 9.609 9.687 9.536 9.641 835,649 -0.02(-0.19%)
Aug 09, 2012 9.738 9.757 9.605 9.660 599,140 -0.10(-1.03%)
Aug 08, 2012 9.765 9.891 9.719 9.760 817,800 -0.01(-0.09%)
Aug 07, 2012 9.802 9.866 9.760 9.770 947,240 -0.01(-0.14%)
Aug 06, 2012 9.793 9.875 9.756 9.783 984,162 +0.02(+0.19%)
Aug 03, 2012 9.802 9.857 9.703 9.765 873,874 +0.02(+0.19%)
Aug 02, 2012 9.692 9.815 9.692 9.747 824,984 +0.01(+0.09%)
Aug 01, 2012 9.793 9.834 9.701 9.738 885,003 -0.05(-0.56%)
Jul 31, 2012 9.797 9.857 9.765 9.793 867,024 -0.06(-0.60%)
Jul 30, 2012 9.834 9.884 9.664 9.852 968,183 +0.01(+0.14%)
Jul 27, 2012 9.770 9.909 9.742 9.838 922,403 +0.09(+0.94%)
Jul 26, 2012 9.710 9.793 9.660 9.747 907,415 +0.11(+1.19%)
Jul 25, 2012 9.568 9.705 9.550 9.632 1,884,468 +0.06(+0.62%)
Jul 24, 2012 9.513 9.770 9.513 9.573 2,963,649 +0.11(+1.11%)
Jul 23, 2012 9.284 9.472 9.165 9.467 1,607,617 +0.08(+0.88%)
Jul 20, 2012 9.481 9.508 9.348 9.385 1,020,366 -0.12(-1.25%)
Jul 19, 2012 9.591 9.655 9.463 9.504 1,052,989 -0.06(-0.62%)
Jul 18, 2012 9.618 9.683 9.435 9.563 2,812,085 -0.06(-0.62%)
Jul 17, 2012 9.902 9.930 9.607 9.623 1,993,333 -0.26(-2.60%)
Jul 16, 2012 10.08 10.13 9.866 9.880 1,187,941 -0.25(-2.44%)
Jul 13, 2012 10.15 10.17 10.08 10.13 1,358,674 -0.02(-0.18%)
Jul 12, 2012 10.31 10.31 10.08 10.15 2,144,445 -0.21(-1.99%)
Jul 11, 2012 10.59 10.61 10.35 10.35 1,635,784 -0.22(-2.04%)
Jul 10, 2012 10.70 10.72 10.56 10.57 1,006,107 -0.11(-1.03%)
Jul 09, 2012 10.88 10.89 10.62 10.68 1,386,882 -0.19(-1.73%)
Jul 06, 2012 10.85 10.92 10.75 10.86 857,773 -0.04(-0.38%)
Jul 05, 2012 10.86 10.94 10.77 10.91 1,452,032 +0.02(+0.17%)
Jul 03, 2012 10.77 11.09 10.76 10.89 977,877 +0.13(+1.24%)
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.