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 )

59.42 -0.26 (-0.44%)
Streaming Delayed Price Updated: 10:16 AM 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 (%)
Mar 31, 2003 0.6845 0.7220 0.6738 0.6755 37,490 +0.01(+1.61%)
Mar 28, 2003 0.6291 0.6988 0.6291 0.6648 251,239 +0.07(+11.71%)
Mar 27, 2003 0.6076 0.6148 0.5808 0.5951 49,800 -0.01(-2.06%)
Mar 26, 2003 0.6255 0.6380 0.5933 0.6076 18,465 -0.02(-2.86%)
Mar 25, 2003 0.6326 0.6344 0.6219 0.6255 27,418 -0.03(-4.11%)
Mar 24, 2003 0.6523 0.6523 0.6523 0.6523 0 +0.00(+0.00%)
Mar 21, 2003 0.6934 0.7113 0.6325 0.6523 99,040 +0.03(+4.29%)
Mar 20, 2003 0.6326 0.6326 0.6255 0.6255 6,714 +0.00(+0.00%)
Mar 19, 2003 0.6112 0.6452 0.6112 0.6255 144,364 +0.03(+4.17%)
Mar 18, 2003 0.5826 0.6005 0.5826 0.6005 76,211 +0.02(+2.75%)
Mar 17, 2003 0.5826 0.6041 0.5719 0.5844 96,243 -0.04(-6.84%)
Mar 14, 2003 0.6273 0.6273 0.6273 0.6273 0 +0.00(+0.00%)
Mar 13, 2003 0.6273 0.6273 0.6273 0.6273 0 +0.00(+0.00%)
Mar 12, 2003 0.6273 0.6273 0.6273 0.6273 0 +0.00(+0.00%)
Mar 11, 2003 0.6309 0.6309 0.6273 0.6273 5,595 -0.02(-3.57%)
Mar 10, 2003 0.6309 0.6505 0.6291 0.6505 101,279 +0.02(+2.54%)
Mar 07, 2003 0.6380 0.6380 0.6344 0.6344 10,071 -0.02(-2.95%)
Mar 06, 2003 0.6452 0.6537 0.6344 0.6537 120,863 +0.00(+0.49%)
Mar 05, 2003 0.6630 0.6630 0.6505 0.6505 6,714 +0.01(+0.83%)
Mar 04, 2003 0.6523 0.6630 0.6452 0.6452 119,184 -0.03(-5.00%)
Mar 03, 2003 0.6755 0.6791 0.6702 0.6791 19,584 +0.00(+0.53%)
Feb 28, 2003 0.6755 0.6755 0.6755 0.6755 559 +0.00(+0.00%)
Feb 27, 2003 0.6934 0.6970 0.6755 0.6755 56,514 +0.00(+0.27%)
Feb 26, 2003 0.6791 0.6791 0.6738 0.6738 130,375 +0.00(+0.00%)
Feb 25, 2003 0.6738 0.6880 0.6738 0.6738 116,387 +0.00(+0.27%)
Feb 24, 2003 0.6863 0.7077 0.6720 0.6720 10,071 +0.00(+0.27%)
Feb 21, 2003 0.6702 0.6702 0.6702 0.6702 0 +0.00(+0.00%)
Feb 20, 2003 0.6702 0.6702 0.6702 0.6702 0 +0.00(+0.00%)
Feb 19, 2003 0.6434 0.6702 0.6434 0.6702 125,899 +0.00(+0.03%)
Feb 18, 2003 0.6702 0.6863 0.6505 0.6700 22,382 +0.02(+3.85%)
Feb 14, 2003 0.6380 0.6452 0.6380 0.6452 6,155 +0.02(+2.56%)
Feb 13, 2003 0.6291 0.6291 0.6291 0.6291 559 +0.00(+0.28%)
Feb 12, 2003 0.6273 0.6273 0.6273 0.6273 7,274 +0.00(+0.57%)
Feb 11, 2003 0.6237 0.6237 0.6237 0.6237 1,678 +0.01(+1.16%)
Feb 10, 2003 0.6148 0.6291 0.6076 0.6166 69,384 -0.00(-0.29%)
Feb 07, 2003 0.6166 0.6183 0.6094 0.6183 14,548 +0.01(+0.87%)
Feb 06, 2003 0.6112 0.6255 0.6112 0.6130 9,512 -0.00(-0.58%)
Feb 05, 2003 0.6380 0.6380 0.6166 0.6166 20,143 -0.03(-4.17%)
Feb 04, 2003 0.6344 0.6595 0.6166 0.6434 25,179 -0.02(-3.23%)
Feb 03, 2003 0.6434 0.6666 0.6255 0.6648 69,944 +0.00(+0.54%)
Jan 31, 2003 0.6648 0.6648 0.6612 0.6612 6,155 +0.00(+0.00%)
Jan 30, 2003 0.6720 0.6612 0.6612 0.6612 9,512 -0.01(-1.60%)
Jan 29, 2003 0.6845 0.6845 0.6720 0.6720 46,442 -0.01(-1.03%)
Jan 28, 2003 0.6880 0.6880 0.6738 0.6789 32,454 -0.01(-1.58%)
Jan 27, 2003 0.7059 0.7059 0.6880 0.6898 23,501 -0.03(-3.50%)
Jan 24, 2003 0.7381 0.7381 0.7131 0.7149 100,160 -0.02(-2.44%)
Jan 23, 2003 0.7309 0.7327 0.7166 0.7327 9,512 +0.00(+0.24%)
Jan 22, 2003 0.7488 0.7488 0.7113 0.7309 118,625 -0.01(-0.97%)
Jan 21, 2003 0.7506 0.7542 0.7113 0.7381 199,200 -0.01(-1.20%)
Jan 17, 2003 0.6612 0.7470 0.6505 0.7470 154,436 +0.10(+15.47%)
Jan 16, 2003 0.6434 0.6469 0.6434 0.6469 4,476 +0.00(+0.56%)
Jan 15, 2003 0.6434 0.6434 0.6434 0.6434 4,476 -0.02(-2.70%)
Jan 14, 2003 0.6487 0.6702 0.6469 0.6612 194,165 +0.01(+1.65%)
Jan 13, 2003 0.6434 0.6505 0.6398 0.6505 52,038 +0.03(+4.00%)
Jan 10, 2003 0.6326 0.6326 0.6255 0.6255 2,797 -0.01(-0.85%)
Jan 09, 2003 0.6326 0.6326 0.6309 0.6309 4,476 -0.01(-0.84%)
Jan 08, 2003 0.6273 0.6362 0.6255 0.6362 59,872 -0.01(-1.01%)
Jan 07, 2003 0.6452 0.6469 0.6166 0.6427 39,728 -0.02(-3.06%)
Jan 06, 2003 0.6416 0.6666 0.6416 0.6630 80,016 +0.01(+1.37%)
Jan 03, 2003 0.6362 0.6541 0.6362 0.6541 12,310 +0.03(+4.27%)
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.