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 )

56.87 -1.24 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2004 4.493 4.504 4.307 4.321 1,201,640 -0.14(-3.13%)
Dec 30, 2004 4.393 4.504 4.343 4.461 1,068,467 +0.05(+1.22%)
Dec 29, 2004 4.293 4.432 4.289 4.407 1,351,880 +0.08(+1.82%)
Dec 28, 2004 4.307 4.389 4.286 4.328 1,844,008 -0.07(-1.62%)
Dec 27, 2004 4.504 4.611 4.289 4.400 4,903,645 -0.58(-11.69%)
Dec 23, 2004 5.218 5.297 4.933 4.983 1,694,607 -0.26(-4.98%)
Dec 22, 2004 4.950 5.336 4.783 5.243 5,535,101 +0.32(+6.54%)
Dec 21, 2004 4.843 4.986 4.765 4.922 2,333,897 +0.08(+1.62%)
Dec 20, 2004 4.915 5.126 4.782 4.843 1,461,833 -0.17(-3.42%)
Dec 17, 2004 5.072 5.129 4.872 5.015 2,582,898 -0.09(-1.82%)
Dec 16, 2004 4.564 5.201 4.525 5.108 7,325,392 +0.64(+14.23%)
Dec 15, 2004 4.479 4.557 4.432 4.471 750,081 +0.01(+0.16%)
Dec 14, 2004 4.443 4.486 4.425 4.464 489,888 +0.03(+0.73%)
Dec 13, 2004 4.504 4.539 4.400 4.432 539,409 -0.11(-2.36%)
Dec 10, 2004 4.425 4.557 4.425 4.539 576,899 +0.10(+2.17%)
Dec 09, 2004 4.378 4.575 4.378 4.443 523,182 +0.01(+0.32%)
Dec 08, 2004 4.418 4.546 4.414 4.429 2,819,309 -0.04(-0.88%)
Dec 07, 2004 4.575 4.618 4.414 4.468 2,620,947 -0.10(-2.27%)
Dec 06, 2004 4.346 4.679 4.311 4.572 1,280,258 +0.15(+3.48%)
Dec 03, 2004 4.393 4.464 4.361 4.418 905,916 -0.07(-1.51%)
Dec 02, 2004 4.586 4.629 4.475 4.486 1,198,843 -0.15(-3.24%)
Dec 01, 2004 4.718 4.782 4.636 4.636 809,673 -0.09(-1.95%)
Nov 30, 2004 4.664 4.807 4.657 4.728 526,539 -0.05(-1.14%)
Nov 29, 2004 4.857 4.975 4.736 4.782 630,616 +0.00(+0.00%)
Nov 26, 2004 4.600 4.879 4.600 4.782 602,638 +0.10(+2.06%)
Nov 24, 2004 4.675 4.772 4.614 4.686 591,727 -0.05(-0.98%)
Nov 23, 2004 4.825 4.879 4.593 4.732 1,246,405 -0.06(-1.19%)
Nov 22, 2004 4.857 4.857 4.674 4.790 891,368 +0.09(+1.90%)
Nov 19, 2004 4.793 5.004 4.682 4.700 1,519,467 -0.09(-1.94%)
Nov 18, 2004 4.844 5.165 4.700 4.793 3,226,944 +0.05(+1.06%)
Nov 17, 2004 4.396 5.161 4.396 4.743 5,934,622 +0.34(+7.71%)
Nov 16, 2004 4.507 4.593 4.375 4.404 956,836 -0.15(-3.37%)
Nov 15, 2004 4.697 4.700 4.504 4.557 1,289,770 -0.02(-0.39%)
Nov 12, 2004 4.890 4.958 4.514 4.575 3,541,133 -0.16(-3.40%)
Nov 11, 2004 4.253 4.904 4.207 4.736 9,043,501 +0.50(+11.72%)
Nov 10, 2004 4.311 4.311 4.110 4.239 1,283,055 +0.01(+0.25%)
Nov 09, 2004 4.168 4.375 3.964 4.228 3,993,252 +0.07(+1.72%)
Nov 08, 2004 3.639 4.253 3.574 4.157 4,818,593 +0.59(+16.42%)
Nov 05, 2004 3.664 3.664 3.556 3.571 826,740 -0.06(-1.67%)
Nov 04, 2004 3.592 3.674 3.581 3.631 1,709,435 +0.00(+0.10%)
Nov 03, 2004 3.757 3.803 3.624 3.628 696,643 -0.12(-3.24%)
Nov 02, 2004 3.578 3.771 3.574 3.749 1,528,979 +0.14(+3.76%)
Nov 01, 2004 3.596 3.699 3.592 3.614 510,592 -0.04(-0.98%)
Oct 29, 2004 3.710 3.710 3.592 3.649 694,125 -0.03(-0.78%)
Oct 28, 2004 3.639 3.707 3.628 3.678 539,689 +0.01(+0.39%)
Oct 27, 2004 3.617 3.699 3.542 3.664 838,210 +0.02(+0.49%)
Oct 26, 2004 3.842 3.842 3.574 3.646 1,680,338 -0.11(-3.04%)
Oct 25, 2004 3.792 3.896 3.703 3.760 569,345 -0.06(-1.50%)
Oct 22, 2004 3.910 3.950 3.778 3.817 656,356 -0.12(-3.09%)
Oct 21, 2004 4.075 4.075 3.896 3.939 807,995 -0.06(-1.61%)
Oct 20, 2004 4.014 4.046 3.824 4.003 1,209,474 +0.03(+0.81%)
Oct 19, 2004 3.821 4.021 3.771 3.971 1,943,048 +0.19(+5.11%)
Oct 18, 2004 3.717 3.789 3.689 3.778 654,397 +0.06(+1.73%)
Oct 15, 2004 3.710 3.792 3.689 3.714 429,457 -0.03(-0.86%)
Oct 14, 2004 3.732 3.882 3.692 3.746 1,008,594 -0.01(-0.19%)
Oct 13, 2004 3.821 3.821 3.674 3.753 822,263 +0.01(+0.38%)
Oct 12, 2004 3.631 3.789 3.624 3.739 655,796 +0.00(+0.00%)
Oct 11, 2004 3.814 3.846 3.635 3.739 1,171,145 -0.09(-2.43%)
Oct 08, 2004 3.839 3.896 3.799 3.832 748,402 -0.03(-0.65%)
Oct 07, 2004 3.878 3.932 3.839 3.857 774,981 -0.01(-0.28%)
Oct 06, 2004 3.953 4.021 3.849 3.867 411,831 -0.06(-1.46%)
Oct 05, 2004 3.928 3.992 3.835 3.925 969,146 -0.06(-1.61%)
Oct 04, 2004 3.849 4.000 3.846 3.989 698,602 +0.07(+1.73%)
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.