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 )

28.97 USD -0.10 (-0.34%)
Streaming Delayed Price Updated: 11:20 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 19.31 19.31 19.31 0 -0.12(-0.62%)
Dec 28, 2017 19.37 19.45 19.19 19.43 588,794 +0.08(+0.41%)
Dec 27, 2017 19.43 19.53 19.32 19.35 629,235 -0.08(-0.41%)
Dec 26, 2017 19.59 19.80 19.42 19.43 506,709 -0.23(-1.17%)
Dec 22, 2017 19.58 19.71 19.52 19.66 532,046 +0.12(+0.61%)
Dec 21, 2017 19.59 19.70 19.52 19.54 524,658 -0.04(-0.20%)
Dec 20, 2017 19.68 19.68 19.44 19.58 713,236 +0.03(+0.15%)
Dec 19, 2017 19.76 19.83 19.55 19.55 904,020 -0.24(-1.21%)
Dec 18, 2017 19.75 20.12 19.72 19.79 1,547,313 +0.18(+0.92%)
Dec 15, 2017 19.79 19.91 19.29 19.61 3,925,954 -0.18(-0.91%)
Dec 14, 2017 19.68 19.90 19.52 19.79 1,532,190 +0.11(+0.56%)
Dec 13, 2017 19.76 19.82 19.65 19.68 1,212,599 -0.04(-0.20%)
Dec 12, 2017 20.19 20.19 19.72 19.72 995,210 -0.46(-2.28%)
Dec 11, 2017 20.17 20.22 19.84 20.18 2,112,411 -0.08(-0.39%)
Dec 08, 2017 20.24 20.29 20.00 20.26 1,034,663 +0.06(+0.30%)
Dec 07, 2017 20.23 20.38 20.17 20.20 861,317 -0.14(-0.69%)
Dec 06, 2017 20.00 20.36 19.97 20.34 1,056,934 +0.36(+1.80%)
Dec 05, 2017 20.17 20.18 19.92 19.98 1,493,649 -0.13(-0.65%)
Dec 04, 2017 20.10 20.19 20.02 20.11 1,276,346 +0.04(+0.20%)
Dec 01, 2017 19.97 20.09 19.82 20.07 1,277,186 +0.09(+0.45%)
Nov 30, 2017 19.96 20.14 19.80 19.98 1,485,804 -0.05(-0.25%)
Nov 29, 2017 19.55 20.42 19.43 20.03 1,774,367 +0.43(+2.19%)
Nov 28, 2017 19.45 19.64 19.29 19.60 1,328,117 +0.19(+0.98%)
Nov 27, 2017 19.38 19.49 19.36 19.41 605,749 +0.02(+0.10%)
Nov 24, 2017 19.44 19.48 19.35 19.39 293,840 +0.00(+0.00%)
Nov 22, 2017 19.32 19.45 19.24 19.39 617,619 +0.06(+0.31%)
Nov 21, 2017 19.70 19.72 19.30 19.33 1,269,435 -0.37(-1.88%)
Nov 20, 2017 19.74 19.89 19.65 19.70 1,252,755 -0.08(-0.40%)
Nov 17, 2017 20.02 20.12 19.70 19.78 2,055,858 -0.38(-1.88%)
Nov 16, 2017 19.66 20.29 19.66 20.16 3,421,197 +0.61(+3.12%)
Nov 15, 2017 19.51 19.84 19.27 19.55 3,157,101 -0.02(-0.10%)
Nov 14, 2017 18.90 19.67 18.87 19.57 2,036,564 +0.67(+3.54%)
Nov 13, 2017 18.72 19.19 18.64 18.90 2,002,059 +0.20(+1.07%)
Nov 10, 2017 18.43 18.73 18.40 18.70 1,386,864 +0.34(+1.85%)
Nov 09, 2017 18.20 18.84 17.71 18.36 3,311,325 +0.34(+1.89%)
Nov 08, 2017 18.01 18.10 17.76 18.02 2,003,559 +0.12(+0.67%)
Nov 07, 2017 17.89 18.15 17.79 17.90 1,638,488 -0.09(-0.50%)
Nov 06, 2017 18.25 18.29 17.83 17.99 1,270,976 -0.35(-1.91%)
Nov 03, 2017 18.75 18.75 18.32 18.34 1,235,421 -0.39(-2.08%)
Nov 02, 2017 18.89 19.00 18.73 18.73 1,017,547 -0.28(-1.47%)
Nov 01, 2017 19.10 19.14 18.95 19.01 575,968 -0.02(-0.11%)
Oct 31, 2017 18.81 19.05 18.81 19.03 707,060 +0.36(+1.93%)
Oct 30, 2017 18.92 18.98 18.66 18.67 738,887 -0.30(-1.58%)
Oct 27, 2017 18.69 18.97 18.63 18.97 642,102 +0.21(+1.12%)
Oct 26, 2017 18.71 18.83 18.66 18.76 503,721 +0.10(+0.54%)
Oct 25, 2017 18.58 18.70 18.30 18.66 520,881 +0.11(+0.59%)
Oct 24, 2017 18.63 18.66 18.41 18.55 485,504 -0.01(-0.05%)
Oct 23, 2017 18.68 18.74 18.50 18.56 492,207 -0.14(-0.75%)
Oct 20, 2017 18.73 18.76 18.60 18.70 609,641 +0.02(+0.11%)
Oct 19, 2017 18.72 18.74 18.60 18.68 427,086 -0.07(-0.37%)
Oct 18, 2017 18.84 18.92 18.61 18.75 824,101 -0.07(-0.37%)
Oct 17, 2017 18.93 19.09 18.74 18.82 1,568,539 -0.13(-0.69%)
Oct 16, 2017 18.95 18.96 18.77 18.95 639,448 +0.00(+0.00%)
Oct 13, 2017 18.79 18.97 18.66 18.95 881,358 +0.22(+1.17%)
Oct 12, 2017 18.71 18.81 18.60 18.73 1,120,789 -0.02(-0.11%)
Oct 11, 2017 18.80 18.84 18.69 18.75 1,133,306 -0.05(-0.27%)
Oct 10, 2017 18.75 18.83 18.58 18.80 921,827 +0.10(+0.53%)
Oct 09, 2017 18.75 18.79 18.55 18.70 764,194 -0.05(-0.27%)
Oct 06, 2017 18.71 18.77 18.64 18.75 755,753 +0.05(+0.27%)
Oct 05, 2017 18.85 18.90 18.70 18.70 783,026 -0.13(-0.69%)
Oct 04, 2017 18.65 18.91 18.54 18.83 1,061,877 +0.16(+0.86%)
Oct 03, 2017 18.73 18.74 18.53 18.67 1,198,045 -0.04(-0.21%)
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.