Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cal-Maine Foods IN (NQ: CALM )

57.94 -0.17 (-0.29%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 26, 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 (%)
Mar 30, 2007 4.739 4.822 4.711 4.807 809,981 +0.13(+2.75%)
Mar 29, 2007 4.657 4.754 4.657 4.679 317,415 +0.01(+0.23%)
Mar 28, 2007 4.693 4.707 4.607 4.668 241,055 +0.01(+0.31%)
Mar 27, 2007 4.579 4.686 4.539 4.654 411,962 +0.08(+1.80%)
Mar 26, 2007 4.611 4.664 4.500 4.572 372,273 -0.08(-1.62%)
Mar 23, 2007 4.643 4.736 4.629 4.647 492,496 +0.00(+0.00%)
Mar 22, 2007 4.536 4.647 4.536 4.647 521,554 +0.15(+3.26%)
Mar 21, 2007 4.361 4.521 4.361 4.500 410,751 +0.14(+3.20%)
Mar 20, 2007 4.275 4.404 4.275 4.361 225,273 +0.07(+1.67%)
Mar 19, 2007 4.225 4.468 4.225 4.289 485,292 -0.15(-3.30%)
Mar 16, 2007 4.436 4.486 4.436 4.436 307,477 -0.01(-0.32%)
Mar 15, 2007 4.332 4.468 4.332 4.450 259,456 +0.09(+2.01%)
Mar 14, 2007 4.486 4.486 4.328 4.362 391,505 -0.09(-1.97%)
Mar 13, 2007 4.604 4.618 4.450 4.450 260,452 -0.15(-3.34%)
Mar 12, 2007 4.550 4.625 4.521 4.604 516,909 +0.11(+2.38%)
Mar 09, 2007 4.468 4.518 4.436 4.496 3,054,884 +0.04(+0.88%)
Mar 08, 2007 4.396 4.521 4.396 4.457 316,956 +0.07(+1.55%)
Mar 07, 2007 4.361 4.479 4.345 4.389 288,147 +0.01(+0.24%)
Mar 06, 2007 4.411 4.457 4.303 4.378 526,142 +0.00(+0.08%)
Mar 05, 2007 4.271 4.450 4.050 4.375 750,000 +0.07(+1.58%)
Mar 02, 2007 4.486 4.539 4.268 4.307 564,138 -0.25(-5.49%)
Mar 01, 2007 4.554 4.586 4.468 4.557 605,582 -0.05(-1.01%)
Feb 28, 2007 4.521 4.647 4.471 4.604 694,844 +0.14(+3.04%)
Feb 27, 2007 4.847 4.863 4.289 4.468 1,533,970 -0.43(-8.76%)
Feb 26, 2007 4.993 5.061 4.868 4.897 388,047 -0.11(-2.14%)
Feb 23, 2007 5.090 5.147 4.972 5.004 349,670 -0.10(-2.03%)
Feb 22, 2007 5.097 5.179 5.043 5.108 508,054 +0.03(+0.56%)
Feb 21, 2007 5.115 5.143 5.022 5.079 597,619 -0.00(-0.07%)
Feb 20, 2007 4.968 5.165 4.915 5.083 1,156,115 +0.20(+4.18%)
Feb 16, 2007 5.000 5.072 4.843 4.879 846,072 -0.12(-2.43%)
Feb 15, 2007 5.022 5.061 4.936 5.000 694,274 -0.05(-0.92%)
Feb 14, 2007 5.004 5.140 4.975 5.047 826,888 +0.02(+0.36%)
Feb 13, 2007 5.058 5.161 4.965 5.029 1,217,750 +0.00(+0.00%)
Feb 12, 2007 4.779 5.054 4.768 5.029 1,860,461 +0.29(+6.03%)
Feb 09, 2007 4.668 4.857 4.647 4.743 913,540 +0.09(+1.92%)
Feb 08, 2007 4.622 4.790 4.593 4.654 765,818 +0.06(+1.32%)
Feb 07, 2007 4.564 4.750 4.557 4.593 1,037,993 +0.02(+0.39%)
Feb 06, 2007 4.500 4.575 4.468 4.575 600,996 +0.07(+1.51%)
Feb 05, 2007 4.378 4.568 4.343 4.507 1,042,291 +0.15(+3.36%)
Feb 02, 2007 4.039 4.382 4.039 4.361 1,080,455 +0.30(+7.30%)
Feb 01, 2007 4.085 4.100 3.939 4.064 570,025 -0.00(-0.09%)
Jan 31, 2007 4.110 4.200 4.021 4.068 468,679 -0.09(-2.07%)
Jan 30, 2007 4.014 4.243 3.950 4.153 742,563 +0.11(+2.74%)
Jan 29, 2007 4.075 4.082 4.028 4.043 291,309 -0.03(-0.62%)
Jan 26, 2007 4.093 4.125 4.003 4.068 298,667 -0.05(-1.30%)
Jan 25, 2007 4.128 4.178 4.039 4.121 375,202 +0.01(+0.17%)
Jan 24, 2007 4.100 4.185 4.032 4.114 651,535 +0.08(+1.86%)
Jan 23, 2007 4.046 4.110 3.985 4.039 480,905 -0.02(-0.44%)
Jan 22, 2007 3.932 4.085 3.932 4.057 559,827 +0.12(+3.09%)
Jan 19, 2007 3.882 3.942 3.782 3.935 655,346 +0.06(+1.57%)
Jan 18, 2007 3.985 4.035 3.842 3.875 915,566 -0.11(-2.78%)
Jan 17, 2007 3.892 4.075 3.878 3.985 1,326,927 +0.10(+2.67%)
Jan 16, 2007 3.631 3.892 3.606 3.882 1,372,159 +0.29(+8.06%)
Jan 12, 2007 3.220 3.628 3.220 3.592 1,417,012 +0.36(+11.17%)
Jan 11, 2007 3.235 3.238 3.220 3.231 145,103 +0.00(+0.11%)
Jan 10, 2007 3.185 3.245 3.156 3.228 363,441 +0.04(+1.35%)
Jan 09, 2007 3.167 3.195 3.127 3.185 214,999 +0.03(+0.91%)
Jan 08, 2007 3.192 3.206 3.142 3.156 225,189 -0.03(-0.79%)
Jan 05, 2007 3.217 3.217 3.110 3.181 184,431 -0.03(-0.88%)
Jan 04, 2007 3.035 3.213 2.967 3.209 337,032 +0.18(+6.01%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.