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 )

55.33 -2.33 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2002 0.6050 0.6410 0.5990 0.6394 211,246 +0.04(+6.61%)
Sep 27, 2002 0.5998 0.5998 0.5998 0.5998 0 +0.00(+0.00%)
Sep 26, 2002 0.5989 0.5998 0.5989 0.5998 37,580 +0.00(+0.42%)
Sep 25, 2002 0.5973 0.5973 0.5973 0.5973 8,540 +0.00(+0.02%)
Sep 24, 2002 0.6006 0.6059 0.5971 0.5971 6,832 +0.01(+1.19%)
Sep 23, 2002 0.5883 0.5901 0.5883 0.5901 2,277 -0.01(-1.18%)
Sep 20, 2002 0.6024 0.6024 0.5971 0.5971 6,832 -0.01(-0.87%)
Sep 19, 2002 0.6024 0.6024 0.6024 0.6024 569 +0.01(+0.88%)
Sep 18, 2002 0.5971 0.5971 0.5971 0.5971 0 +0.00(+0.00%)
Sep 17, 2002 0.5971 0.5971 0.5971 0.5971 26,761 +0.00(+0.00%)
Sep 16, 2002 0.5883 0.5971 0.5883 0.5971 30,178 +0.01(+1.49%)
Sep 13, 2002 0.5883 0.5883 0.5883 0.5883 0 +0.00(+0.00%)
Sep 12, 2002 0.6024 0.6024 0.5831 0.5883 190,179 -0.01(-1.47%)
Sep 11, 2002 0.5971 0.5971 0.5971 0.5971 2,277 -0.00(-0.58%)
Sep 10, 2002 0.6129 0.6197 0.5813 0.6006 19,928 -0.02(-2.81%)
Sep 09, 2002 0.5973 0.6180 0.5971 0.6180 10,249 +0.02(+2.89%)
Sep 06, 2002 0.6445 0.6445 0.6006 0.6006 43,274 -0.03(-5.00%)
Sep 05, 2002 0.6588 0.6588 0.6322 0.6322 50,676 -0.03(-4.00%)
Sep 04, 2002 0.6639 0.6639 0.6586 0.6586 15,373 -0.01(-1.06%)
Sep 03, 2002 0.6656 0.6656 0.6656 0.6656 0 +0.00(+0.00%)
Aug 30, 2002 0.6656 0.6656 0.6656 0.6656 0 +0.00(+0.00%)
Aug 29, 2002 0.6656 0.6656 0.6656 0.6656 0 +0.00(+0.00%)
Aug 28, 2002 0.6726 0.6762 0.6656 0.6656 51,815 +0.00(+0.00%)
Aug 27, 2002 0.6674 0.6674 0.6674 0.6656 18,220 -0.01(-0.79%)
Aug 26, 2002 0.6709 0.6709 0.6709 0.6709 7,402 +0.01(+1.06%)
Aug 23, 2002 0.6674 0.6674 0.6586 0.6639 21,637 -0.01(-1.82%)
Aug 22, 2002 0.6779 0.6779 0.6762 0.6762 15,373 +0.01(+1.32%)
Aug 21, 2002 0.6762 0.6762 0.6674 0.6674 421,924 -0.01(-1.32%)
Aug 20, 2002 0.6726 0.6763 0.6674 0.6763 13,096 +0.00(+0.55%)
Aug 16, 2002 0.6691 0.6726 0.6586 0.6726 21,067 -0.01(-1.29%)
Aug 15, 2002 0.6814 0.6814 0.6814 0.6814 0 +0.00(+0.00%)
Aug 14, 2002 0.6937 0.6937 0.6814 0.6814 13,665 +0.00(+0.52%)
Aug 13, 2002 0.6691 0.6779 0.6498 0.6779 288,685 +0.00(+0.00%)
Aug 12, 2002 0.6639 0.6779 0.6639 0.6779 18,220 -0.02(-3.50%)
Aug 07, 2002 0.7182 0.7182 0.7025 0.7025 21,637 -0.01(-1.23%)
Aug 06, 2002 0.7113 0.7157 0.7113 0.7113 111,032 -0.00(-0.02%)
Aug 05, 2002 0.7236 0.7271 0.7095 0.7114 15,544,587 -0.01(-1.20%)
Aug 02, 2002 0.7287 0.7287 0.7201 0.7201 13,665 +0.00(+0.49%)
Aug 01, 2002 0.7218 0.7260 0.7165 0.7165 35,872 +0.00(+0.00%)
Jul 31, 2002 0.7130 0.7288 0.7095 0.7165 200,997 +0.01(+0.74%)
Jul 30, 2002 0.7130 0.7341 0.7095 0.7113 26,192 +0.00(+0.25%)
Jul 29, 2002 0.7078 0.7113 0.7078 0.7095 19,359 +0.01(+1.00%)
Jul 26, 2002 0.6902 0.7077 0.6884 0.7025 11,387 +0.01(+1.27%)
Jul 25, 2002 0.6937 0.6937 0.6937 0.6937 2,846 +0.00(+0.00%)
Jul 24, 2002 0.7095 0.7095 0.6779 0.6937 97,936 -0.02(-2.71%)
Jul 23, 2002 0.7130 0.7130 0.7025 0.7130 284,130 +0.00(+0.00%)
Jul 22, 2002 0.7130 0.7130 0.7130 0.7130 11,387 +0.00(+0.00%)
Jul 19, 2002 0.7130 0.7130 0.7130 0.7130 23,345 +0.01(+2.01%)
Jul 17, 2002 0.6884 0.6990 0.6867 0.6990 12,526 +0.01(+2.05%)
Jul 12, 2002 0.6762 0.6849 0.6762 0.6849 68,327 +0.01(+1.30%)
Jul 11, 2002 0.6762 0.6762 0.6762 0.6762 1,708 +0.00(+0.00%)
Jul 10, 2002 0.6656 0.6814 0.6656 0.6762 17,081 +0.03(+4.05%)
Jul 09, 2002 0.6498 0.6498 0.6498 0.6498 3,985 -0.01(-1.07%)
Jul 08, 2002 0.6480 0.6568 0.6480 0.6568 36,441 +0.01(+1.36%)
Jul 05, 2002 0.6480 0.6480 0.6480 0.6480 5,693 +0.00(+0.27%)
Jul 04, 2002 0.6445 0.6463 0.6182 0.6463 15,943 +0.00(+0.00%)
Jul 03, 2002 0.6445 0.6463 0.6182 0.6463 15,943 -0.00(-0.27%)
Jul 02, 2002 0.6377 0.6481 0.6375 0.6481 23,345 +0.01(+1.65%)
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.