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 )

58.18 -0.11 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2005 2.213 2.308 2.195 2.223 421,762 -0.00(-0.16%)
Jul 28, 2005 2.160 2.269 2.160 2.227 730,769 +0.11(+5.14%)
Jul 27, 2005 2.171 2.178 2.118 2.118 335,324 -0.05(-2.27%)
Jul 26, 2005 2.143 2.209 2.129 2.167 266,589 +0.02(+1.15%)
Jul 25, 2005 2.136 2.167 2.125 2.143 308,582 +0.01(+0.33%)
Jul 22, 2005 2.192 2.195 2.129 2.136 194,338 -0.04(-1.70%)
Jul 21, 2005 2.195 2.220 2.153 2.172 214,492 -0.04(-1.83%)
Jul 20, 2005 2.188 2.241 2.181 2.213 240,030 -0.03(-1.25%)
Jul 19, 2005 2.171 2.315 2.171 2.241 395,672 +0.09(+4.25%)
Jul 18, 2005 2.129 2.206 2.129 2.150 238,182 -0.01(-0.65%)
Jul 15, 2005 2.230 2.248 2.111 2.164 382,240 -0.03(-1.28%)
Jul 14, 2005 2.104 2.388 2.097 2.192 1,775,698 +0.08(+3.83%)
Jul 13, 2005 2.097 2.115 2.086 2.111 187,335 +0.01(+0.50%)
Jul 12, 2005 2.129 2.129 2.093 2.100 289,556 -0.04(-1.64%)
Jul 11, 2005 2.055 2.164 2.055 2.136 385,195 +0.05(+2.53%)
Jul 08, 2005 2.048 2.086 2.037 2.083 286,470 +0.03(+1.37%)
Jul 07, 2005 2.037 2.093 2.037 2.055 153,082 -0.00(-0.17%)
Jul 06, 2005 2.072 2.104 2.058 2.058 167,798 -0.04(-1.84%)
Jul 05, 2005 2.107 2.139 2.058 2.097 178,506 -0.01(-0.33%)
Jul 01, 2005 2.132 2.150 2.072 2.104 208,684 -0.02(-0.99%)
Jun 30, 2005 2.027 2.139 2.027 2.125 291,372 +0.04(+1.68%)
Jun 29, 2005 2.125 2.125 2.041 2.090 415,829 +0.01(+0.34%)
Jun 28, 2005 2.041 2.122 2.023 2.083 374,225 +0.04(+1.89%)
Jun 27, 2005 2.086 2.139 2.044 2.044 465,554 -0.05(-2.18%)
Jun 24, 2005 2.044 2.107 2.037 2.090 2,775,577 +0.03(+1.54%)
Jun 23, 2005 2.111 2.125 2.051 2.058 555,616 -0.06(-2.82%)
Jun 22, 2005 2.157 2.160 2.090 2.118 406,200 -0.01(-0.50%)
Jun 21, 2005 2.107 2.153 2.083 2.129 434,183 +0.01(+0.50%)
Jun 20, 2005 2.237 2.237 2.111 2.118 404,196 -0.11(-4.74%)
Jun 17, 2005 2.079 2.259 2.034 2.223 1,531,492 +0.18(+8.58%)
Jun 16, 2005 2.037 2.055 1.985 2.048 418,565 +0.03(+1.39%)
Jun 15, 2005 1.981 2.097 1.949 2.020 621,513 +0.04(+1.95%)
Jun 14, 2005 2.027 2.027 1.965 1.981 397,024 +0.00(+0.00%)
Jun 13, 2005 2.030 2.072 1.953 1.981 644,334 -0.02(-1.05%)
Jun 10, 2005 1.985 2.037 1.981 2.002 677,046 +0.02(+0.88%)
Jun 09, 2005 2.013 2.020 1.970 1.985 716,608 -0.02(-1.05%)
Jun 08, 2005 2.020 2.065 1.995 2.006 577,780 -0.02(-1.21%)
Jun 07, 2005 1.967 2.097 1.967 2.030 1,133,078 +0.06(+3.03%)
Jun 06, 2005 2.115 2.129 1.970 1.970 836,905 -0.14(-6.50%)
Jun 03, 2005 2.192 2.192 2.093 2.107 477,711 -0.08(-3.54%)
Jun 02, 2005 2.164 2.234 2.164 2.185 229,328 -0.03(-1.27%)
Jun 01, 2005 2.237 2.301 2.055 2.213 438,690 -0.07(-2.93%)
May 31, 2005 2.403 2.424 2.252 2.280 530,340 -0.09(-3.99%)
May 27, 2005 2.346 2.487 2.252 2.374 942,132 +0.06(+2.42%)
May 26, 2005 2.146 2.413 2.093 2.318 1,917,703 +0.20(+9.63%)
May 25, 2005 2.020 2.160 2.009 2.115 1,213,152 +0.09(+4.70%)
May 24, 2005 2.055 2.100 2.020 2.020 396,586 -0.07(-3.36%)
May 23, 2005 2.111 2.125 2.055 2.090 498,258 -0.04(-1.65%)
May 20, 2005 2.115 2.178 2.111 2.125 447,319 -0.05(-2.10%)
May 19, 2005 2.230 2.262 2.164 2.171 258,635 -0.06(-2.52%)
May 18, 2005 2.230 2.230 2.143 2.227 237,439 +0.02(+0.96%)
May 17, 2005 2.181 2.252 2.167 2.206 256,215 +0.01(+0.64%)
May 16, 2005 2.244 2.297 2.178 2.192 322,572 -0.07(-3.26%)
May 13, 2005 2.241 2.294 2.178 2.266 393,241 +0.09(+4.03%)
May 12, 2005 2.332 2.346 2.164 2.178 398,638 -0.11(-4.62%)
May 11, 2005 2.332 2.336 2.255 2.283 274,444 -0.07(-2.84%)
May 10, 2005 2.403 2.403 2.322 2.350 436,131 -0.04(-1.76%)
May 09, 2005 2.343 2.420 2.273 2.392 377,357 +0.03(+1.34%)
May 06, 2005 2.353 2.388 2.353 2.360 268,892 +0.00(+0.00%)
May 05, 2005 2.385 2.385 2.346 2.360 752,822 -0.01(-0.44%)
May 04, 2005 2.357 2.378 2.339 2.371 654,839 +0.00(+0.00%)
May 03, 2005 2.399 2.399 2.346 2.371 583,522 -0.01(-0.59%)
May 02, 2005 2.406 2.417 2.329 2.385 456,182 -0.03(-1.16%)
Apr 29, 2005 2.406 2.413 2.343 2.413 389,648 +0.02(+0.73%)
Apr 28, 2005 2.438 2.441 2.396 2.396 438,869 -0.05(-1.87%)
Apr 27, 2005 2.445 2.494 2.434 2.441 215,830 -0.00(-0.14%)
Apr 26, 2005 2.424 2.480 2.406 2.445 268,724 +0.00(+0.14%)
Apr 25, 2005 2.441 2.483 2.420 2.441 474,602 -0.04(-1.42%)
Apr 22, 2005 2.459 2.497 2.410 2.476 472,976 -0.00(-0.14%)
Apr 21, 2005 2.480 2.511 2.417 2.480 780,275 +0.00(+0.14%)
Apr 20, 2005 2.494 2.529 2.441 2.476 771,489 +0.01(+0.57%)
Apr 19, 2005 2.497 2.554 2.424 2.462 907,223 -0.03(-1.27%)
Apr 18, 2005 2.504 2.529 2.494 2.494 402,542 -0.01(-0.56%)
Apr 15, 2005 2.698 2.701 2.494 2.508 1,358,582 -0.16(-6.05%)
Apr 14, 2005 2.733 2.763 2.652 2.669 911,601 -0.08(-2.94%)
Apr 13, 2005 2.771 2.799 2.750 2.750 439,382 -0.05(-1.76%)
Apr 12, 2005 2.813 2.845 2.771 2.799 1,642,186 -0.04(-1.24%)
Apr 11, 2005 2.856 2.912 2.792 2.835 442,445 -0.05(-1.71%)
Apr 08, 2005 2.757 2.912 2.715 2.884 1,011,724 +0.10(+3.53%)
Apr 07, 2005 2.796 2.796 2.726 2.785 409,172 +0.02(+0.63%)
Apr 06, 2005 2.768 2.799 2.722 2.768 260,776 -0.01(-0.51%)
Apr 05, 2005 2.803 2.842 2.712 2.782 589,211 -0.05(-1.61%)
Apr 04, 2005 2.806 2.842 2.764 2.828 725,997 +0.03(+1.00%)
Apr 01, 2005 2.792 2.813 2.698 2.799 564,701 +0.04(+1.40%)
Mar 31, 2005 2.733 2.785 2.701 2.761 306,000 +0.00(+0.00%)
Mar 30, 2005 2.691 2.761 2.652 2.761 811,151 +0.07(+2.48%)
Mar 29, 2005 2.589 2.698 2.589 2.694 1,523,170 +0.08(+3.09%)
Mar 28, 2005 2.778 2.965 2.589 2.613 3,745,428 -0.20(-7.12%)
Mar 24, 2005 2.817 2.870 2.792 2.813 578,848 -0.02(-0.62%)
Mar 23, 2005 2.905 3.003 2.810 2.831 765,360 -0.07(-2.42%)
Mar 22, 2005 2.975 3.017 2.884 2.901 615,272 -0.08(-2.71%)
Mar 21, 2005 3.014 3.105 2.968 2.982 559,306 -0.07(-2.41%)
Mar 18, 2005 3.203 3.203 3.045 3.056 523,721 -0.09(-2.79%)
Mar 17, 2005 3.077 3.172 3.003 3.144 720,856 +0.07(+2.40%)
Mar 16, 2005 2.979 3.203 2.979 3.070 1,349,344 +0.07(+2.22%)
Mar 15, 2005 3.052 3.141 2.989 3.003 772,184 -0.07(-2.40%)
Mar 14, 2005 3.161 3.231 3.056 3.077 882,858 -0.14(-4.26%)
Mar 11, 2005 3.242 3.284 3.112 3.214 413,662 -0.05(-1.61%)
Mar 10, 2005 3.333 3.337 3.231 3.267 476,635 -0.04(-1.27%)
Mar 09, 2005 3.386 3.386 3.284 3.309 451,860 -0.09(-2.79%)
Mar 08, 2005 3.323 3.411 3.323 3.404 281,285 +0.03(+0.94%)
Mar 07, 2005 3.375 3.439 3.326 3.372 385,078 -0.07(-1.94%)
Mar 04, 2005 3.488 3.530 3.361 3.439 791,105 -0.05(-1.51%)
Mar 03, 2005 3.614 3.614 3.491 3.491 513,221 -0.10(-2.74%)
Mar 02, 2005 3.565 3.642 3.551 3.590 874,272 +0.03(+0.79%)
Mar 01, 2005 3.439 3.706 3.439 3.562 1,455,092 +0.15(+4.32%)
Feb 28, 2005 3.460 3.481 3.354 3.414 941,648 -0.06(-1.62%)
Feb 25, 2005 3.337 3.470 3.298 3.470 840,990 +0.13(+4.00%)
Feb 24, 2005 3.337 3.372 3.277 3.337 774,920 +0.00(+0.00%)
Feb 23, 2005 3.295 3.397 3.207 3.337 1,061,168 +0.04(+1.06%)
Feb 22, 2005 3.519 3.548 3.200 3.302 2,440,019 -0.20(-5.81%)
Feb 18, 2005 3.516 3.611 3.505 3.505 951,408 -0.05(-1.48%)
Feb 17, 2005 3.551 3.614 3.530 3.558 875,439 -0.01(-0.39%)
Feb 16, 2005 3.576 3.618 3.541 3.572 769,012 -0.03(-0.78%)
Feb 15, 2005 3.607 3.685 3.572 3.600 1,112,286 -0.01(-0.29%)
Feb 14, 2005 3.699 3.716 3.597 3.611 417,343 -0.06(-1.72%)
Feb 11, 2005 3.681 3.695 3.572 3.674 899,778 +0.09(+2.55%)
Feb 10, 2005 3.642 3.674 3.565 3.583 534,893 -0.03(-0.87%)
Feb 09, 2005 3.632 3.723 3.586 3.614 574,990 -0.04(-1.05%)
Feb 08, 2005 3.822 3.822 3.635 3.653 1,824,800 -0.18(-4.60%)
Feb 07, 2005 3.969 4.001 3.744 3.829 1,428,490 -0.14(-3.54%)
Feb 04, 2005 4.004 4.025 3.952 3.969 478,724 -0.04(-0.88%)
Feb 03, 2005 4.127 4.215 3.941 4.004 544,704 -0.12(-2.98%)
Feb 02, 2005 4.211 4.250 4.127 4.127 555,642 -0.11(-2.57%)
Feb 01, 2005 4.106 4.282 4.039 4.236 901,432 +0.11(+2.73%)
Jan 31, 2005 4.180 4.250 4.110 4.124 532,957 -0.09(-2.17%)
Jan 28, 2005 4.398 4.426 4.145 4.215 1,881,621 -0.11(-2.60%)
Jan 27, 2005 4.341 4.510 4.162 4.327 4,950,905 +0.32(+8.07%)
Jan 26, 2005 3.941 4.039 3.941 4.004 658,375 +0.01(+0.18%)
Jan 25, 2005 4.074 4.124 3.969 3.997 998,067 -0.10(-2.40%)
Jan 24, 2005 4.166 4.180 3.973 4.096 493,426 -0.04(-1.02%)
Jan 21, 2005 4.057 4.162 3.952 4.138 910,528 +0.10(+2.52%)
Jan 20, 2005 4.074 4.074 3.934 4.036 619,938 +0.00(+0.09%)
Jan 19, 2005 3.955 4.085 3.945 4.032 738,288 +0.10(+2.50%)
Jan 18, 2005 4.043 4.085 3.934 3.934 1,154,080 -0.11(-2.69%)
Jan 14, 2005 3.860 4.074 3.776 4.043 1,276,424 +0.23(+5.99%)
Jan 13, 2005 3.741 3.864 3.741 3.815 280,992 +0.06(+1.59%)
Jan 12, 2005 3.716 3.856 3.706 3.755 562,110 -0.00(-0.01%)
Jan 11, 2005 3.846 3.881 3.741 3.755 887,174 -0.13(-3.42%)
Jan 10, 2005 3.934 3.934 3.793 3.888 720,147 +0.03(+0.73%)
Jan 07, 2005 3.825 3.906 3.751 3.860 659,201 +0.07(+1.95%)
Jan 06, 2005 3.737 4.001 3.709 3.786 1,028,943 +0.04(+1.03%)
Jan 05, 2005 3.857 3.916 3.656 3.748 2,323,938 -0.12(-3.00%)
Jan 04, 2005 4.197 4.229 3.758 3.864 2,322,199 -0.35(-8.26%)
Jan 03, 2005 4.394 4.394 4.127 4.211 1,836,117 -0.04(-0.83%)
Dec 31, 2004 4.415 4.426 4.233 4.247 1,222,783 -0.14(-3.13%)
Dec 30, 2004 4.317 4.426 4.268 4.384 1,087,267 +0.05(+1.22%)
Dec 29, 2004 4.218 4.355 4.215 4.331 1,375,667 +0.08(+1.82%)
Dec 28, 2004 4.233 4.313 4.211 4.254 1,876,453 -0.07(-1.62%)
Dec 27, 2004 4.426 4.531 4.215 4.324 4,989,926 -0.57(-11.69%)
Dec 23, 2004 5.128 5.205 4.847 4.896 1,724,424 -0.26(-4.98%)
Dec 22, 2004 4.865 5.244 4.700 5.153 5,632,493 +0.32(+6.54%)
Dec 21, 2004 4.759 4.900 4.682 4.837 2,374,962 +0.08(+1.62%)
Dec 20, 2004 4.830 5.037 4.700 4.759 1,487,554 -0.17(-3.42%)
Dec 17, 2004 4.984 5.040 4.788 4.928 2,628,344 -0.09(-1.82%)
Dec 16, 2004 4.485 5.111 4.447 5.019 7,454,284 +0.63(+14.23%)
Dec 15, 2004 4.401 4.478 4.355 4.394 763,279 +0.01(+0.16%)
Dec 14, 2004 4.366 4.408 4.348 4.387 498,508 +0.03(+0.73%)
Dec 13, 2004 4.426 4.461 4.324 4.355 548,900 -0.11(-2.36%)
Dec 10, 2004 4.348 4.478 4.348 4.461 587,050 +0.09(+2.17%)
Dec 09, 2004 4.303 4.496 4.303 4.366 532,387 +0.01(+0.32%)
Dec 08, 2004 4.341 4.468 4.338 4.352 2,868,915 -0.04(-0.88%)
Dec 07, 2004 4.496 4.538 4.338 4.391 2,667,064 -0.10(-2.27%)
Dec 06, 2004 4.271 4.598 4.236 4.492 1,302,784 +0.15(+3.48%)
Dec 03, 2004 4.317 4.387 4.285 4.341 921,856 -0.07(-1.51%)
Dec 02, 2004 4.507 4.549 4.398 4.408 1,219,936 -0.15(-3.24%)
Dec 01, 2004 4.636 4.700 4.556 4.556 823,920 -0.09(-1.95%)
Nov 30, 2004 4.584 4.724 4.577 4.646 535,804 -0.05(-1.14%)
Nov 29, 2004 4.773 4.889 4.654 4.700 641,712 +0.00(+0.00%)
Nov 26, 2004 4.521 4.795 4.521 4.700 613,242 +0.09(+2.06%)
Nov 24, 2004 4.594 4.689 4.535 4.605 602,139 -0.05(-0.98%)
Nov 23, 2004 4.742 4.795 4.514 4.651 1,268,335 -0.06(-1.19%)
Nov 22, 2004 4.773 4.773 4.594 4.707 907,052 +0.09(+1.90%)
Nov 19, 2004 4.710 4.917 4.601 4.619 1,546,202 -0.09(-1.94%)
Nov 18, 2004 4.760 5.076 4.619 4.710 3,283,722 +0.05(+1.05%)
Nov 17, 2004 4.320 5.072 4.320 4.661 6,039,043 +0.33(+7.71%)
Nov 16, 2004 4.429 4.514 4.299 4.327 973,671 -0.15(-3.37%)
Nov 15, 2004 4.615 4.619 4.426 4.478 1,312,464 -0.02(-0.39%)
Nov 12, 2004 4.805 4.872 4.436 4.496 3,603,440 -0.16(-3.40%)
Nov 11, 2004 4.180 4.819 4.134 4.654 9,202,623 +0.49(+11.72%)
Nov 10, 2004 4.236 4.236 4.039 4.166 1,305,631 +0.01(+0.25%)
Nov 09, 2004 4.096 4.299 3.895 4.155 4,063,514 +0.07(+1.72%)
Nov 08, 2004 3.576 4.180 3.512 4.085 4,903,377 +0.58(+16.42%)
Nov 05, 2004 3.600 3.600 3.495 3.509 841,286 -0.06(-1.67%)
Nov 04, 2004 3.530 3.611 3.519 3.569 1,739,513 +0.00(+0.10%)
Nov 03, 2004 3.692 3.737 3.562 3.565 708,901 -0.12(-3.24%)
Nov 02, 2004 3.516 3.706 3.512 3.685 1,555,882 +0.13(+3.76%)
Nov 01, 2004 3.534 3.635 3.530 3.551 519,576 -0.04(-0.98%)
Oct 29, 2004 3.646 3.646 3.530 3.586 706,339 -0.03(-0.78%)
Oct 28, 2004 3.576 3.642 3.565 3.614 549,185 +0.01(+0.39%)
Oct 27, 2004 3.555 3.635 3.481 3.600 852,959 +0.02(+0.49%)
Oct 26, 2004 3.776 3.776 3.512 3.583 1,709,904 -0.11(-3.04%)
Oct 25, 2004 3.727 3.829 3.639 3.695 579,363 -0.06(-1.50%)
Oct 22, 2004 3.843 3.881 3.713 3.751 667,904 -0.12(-3.09%)
Oct 21, 2004 4.004 4.004 3.829 3.871 822,211 -0.06(-1.61%)
Oct 20, 2004 3.945 3.976 3.758 3.934 1,230,755 +0.03(+0.81%)
Oct 19, 2004 3.755 3.952 3.706 3.902 1,977,237 +0.19(+5.11%)
Oct 18, 2004 3.653 3.723 3.625 3.713 665,911 +0.06(+1.73%)
Oct 15, 2004 3.646 3.727 3.625 3.649 437,013 -0.03(-0.86%)
Oct 14, 2004 3.667 3.815 3.628 3.681 1,026,341 -0.01(-0.19%)
Oct 13, 2004 3.755 3.755 3.611 3.688 836,731 +0.01(+0.38%)
Oct 12, 2004 3.569 3.724 3.562 3.674 667,335 +0.00(+0.00%)
Oct 11, 2004 3.748 3.779 3.572 3.674 1,191,751 -0.09(-2.43%)
Oct 08, 2004 3.772 3.829 3.734 3.765 761,570 -0.02(-0.65%)
Oct 07, 2004 3.811 3.864 3.772 3.790 788,617 -0.01(-0.28%)
Oct 06, 2004 3.885 3.952 3.783 3.800 419,077 -0.06(-1.46%)
Oct 05, 2004 3.860 3.923 3.769 3.857 986,198 -0.06(-1.61%)
Oct 04, 2004 3.783 3.930 3.779 3.920 710,894 +0.07(+1.73%)
Oct 01, 2004 3.881 3.923 3.702 3.853 702,638 +0.00(+0.00%)
Sep 30, 2004 3.867 3.930 3.793 3.853 612,673 -0.05(-1.35%)
Sep 29, 2004 3.811 3.916 3.793 3.906 1,916,596 +0.04(+1.00%)
Sep 28, 2004 3.867 3.976 3.656 3.867 1,602,857 +0.03(+0.73%)
Sep 27, 2004 3.895 3.987 3.741 3.839 3,579,810 -0.39(-9.29%)
Sep 24, 2004 4.078 4.359 4.078 4.233 1,877,877 +0.12(+2.90%)
Sep 23, 2004 4.022 4.190 4.022 4.113 913,600 +0.03(+0.69%)
Sep 22, 2004 4.240 4.285 4.039 4.085 2,110,476 -0.21(-4.98%)
Sep 21, 2004 4.250 4.370 4.222 4.299 804,845 -0.01(-0.33%)
Sep 20, 2004 4.380 4.380 4.215 4.313 1,096,946 -0.07(-1.68%)
Sep 17, 2004 4.352 4.471 4.282 4.387 1,393,603 +0.08(+1.96%)
Sep 16, 2004 4.303 4.313 4.215 4.303 1,084,420 +0.04(+0.82%)
Sep 15, 2004 4.355 4.528 4.215 4.268 3,509,204 -0.18(-3.95%)
Sep 14, 2004 4.057 4.503 4.057 4.443 8,248,311 +0.50(+12.64%)
Sep 13, 2004 3.751 3.952 3.716 3.945 2,004,853 +0.22(+6.04%)
Sep 10, 2004 3.755 3.755 3.671 3.720 602,039 -0.00(-0.09%)
Sep 09, 2004 3.765 3.765 3.688 3.723 626,623 -0.02(-0.47%)
Sep 08, 2004 3.776 3.864 3.692 3.741 1,018,369 -0.02(-0.47%)
Sep 07, 2004 3.709 3.941 3.695 3.758 1,691,683 +0.05(+1.23%)
Sep 03, 2004 3.776 3.790 3.709 3.713 413,952 -0.06(-1.58%)
Sep 02, 2004 3.741 3.808 3.653 3.772 905,344 +0.01(+0.37%)
Sep 01, 2004 3.779 3.860 3.730 3.758 515,021 -0.04(-1.11%)
Aug 31, 2004 3.776 3.909 3.776 3.800 543,491 -0.01(-0.18%)
Aug 30, 2004 3.952 3.952 3.769 3.808 525,555 -0.09(-2.34%)
Aug 27, 2004 3.800 3.952 3.800 3.899 746,766 +0.07(+1.83%)
Aug 26, 2004 3.758 3.952 3.709 3.829 944,063 +0.06(+1.68%)
Aug 25, 2004 3.674 3.776 3.660 3.765 877,728 +0.04(+0.94%)
Aug 24, 2004 3.811 3.895 3.621 3.730 1,162,997 -0.14(-3.54%)
Aug 23, 2004 3.990 3.990 3.864 3.867 438,437 -0.11(-2.74%)
Aug 20, 2004 4.036 4.074 3.864 3.976 837,585 -0.03(-0.79%)
Aug 19, 2004 4.008 4.131 4.008 4.008 869,756 +0.00(+0.00%)
Aug 18, 2004 3.902 4.194 3.864 4.008 1,761,301 +0.13(+3.26%)
Aug 17, 2004 3.649 3.934 3.621 3.881 2,275,602 +0.24(+6.66%)
Aug 16, 2004 3.681 3.685 3.576 3.639 610,680 +0.06(+1.57%)
Aug 13, 2004 3.593 3.678 3.516 3.583 673,029 -0.07(-1.83%)
Aug 12, 2004 3.741 3.741 3.586 3.649 763,563 -0.09(-2.44%)
Aug 11, 2004 3.621 3.786 3.442 3.741 1,270,613 +0.05(+1.43%)
Aug 10, 2004 3.916 3.952 3.628 3.688 1,848,268 -0.21(-5.32%)
Aug 09, 2004 4.204 4.204 3.822 3.895 984,490 -0.14(-3.57%)
Aug 06, 2004 4.036 4.145 3.934 4.039 1,129,687 +0.00(+0.00%)
Aug 05, 2004 4.198 4.296 3.934 4.039 1,077,302 -0.21(-4.96%)
Aug 04, 2004 4.148 4.285 4.148 4.250 1,486,700 -0.02(-0.49%)
Aug 03, 2004 4.528 4.608 4.173 4.271 5,229,643 +0.23(+5.65%)
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.