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 )

57.52 +2.27 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2003 1.396 1.417 1.264 1.319 193,310 -0.04(-2.59%)
Sep 29, 2003 1.300 1.396 1.289 1.354 363,333 +0.09(+7.53%)
Sep 26, 2003 1.268 1.268 1.259 1.259 18,790 -0.01(-0.56%)
Sep 25, 2003 1.264 1.273 1.266 1.266 13,096 +0.00(+0.14%)
Sep 24, 2003 1.264 1.264 1.264 1.264 0 +0.00(+0.00%)
Sep 23, 2003 1.264 1.264 1.264 1.264 7,402 -0.01(-1.10%)
Sep 22, 2003 1.275 1.282 1.264 1.279 69,466 +0.01(+0.41%)
Sep 19, 2003 1.264 1.275 1.264 1.273 104,769 +0.00(+0.14%)
Sep 18, 2003 1.263 1.273 1.259 1.272 50,676 +0.02(+1.26%)
Sep 17, 2003 1.257 1.264 1.256 1.256 14,804 -0.00(-0.14%)
Sep 16, 2003 1.257 1.258 1.257 1.257 35,302 +0.00(+0.00%)
Sep 15, 2003 1.264 1.264 1.256 1.257 37,010 +0.00(+0.00%)
Sep 12, 2003 1.256 1.272 1.256 1.257 79,146 -0.00(-0.14%)
Sep 11, 2003 1.257 1.266 1.256 1.259 165,125 -0.01(-0.56%)
Sep 10, 2003 1.259 1.268 1.259 1.266 62,633 +0.00(+0.00%)
Sep 09, 2003 1.261 1.266 1.256 1.266 42,704 +0.01(+0.42%)
Sep 08, 2003 1.264 1.266 1.257 1.261 113,879 -0.01(-0.42%)
Sep 05, 2003 1.261 1.266 1.263 1.266 84,840 +0.01(+0.70%)
Sep 04, 2003 1.257 1.257 1.257 1.257 14,804 +0.00(+0.00%)
Sep 03, 2003 1.257 1.261 1.256 1.257 10,249 -0.01(-0.56%)
Sep 02, 2003 1.257 1.265 1.257 1.264 109,893 -0.00(-0.07%)
Aug 29, 2003 1.263 1.272 1.259 1.265 46,690 +0.00(+0.21%)
Aug 28, 2003 1.256 1.264 1.254 1.263 107,046 +0.00(+0.00%)
Aug 27, 2003 1.240 1.263 1.240 1.263 53,523 +0.01(+0.70%)
Aug 26, 2003 1.249 1.263 1.249 1.254 114,449 -0.00(-0.28%)
Aug 25, 2003 1.242 1.272 1.242 1.257 87,687 -0.01(-1.09%)
Aug 22, 2003 1.263 1.273 1.257 1.271 190,179 +0.01(+0.82%)
Aug 21, 2003 1.259 1.261 1.259 1.261 5,124 -0.01(-0.97%)
Aug 20, 2003 1.263 1.273 1.250 1.273 258,507 +0.01(+0.55%)
Aug 19, 2003 1.142 1.268 1.142 1.266 282,421 +0.01(+0.84%)
Aug 18, 2003 1.315 1.370 1.219 1.256 621,214 -0.07(-5.42%)
Aug 15, 2003 1.229 1.352 1.229 1.328 133,808 +0.09(+7.23%)
Aug 14, 2003 1.221 1.238 1.221 1.238 167,972 +0.02(+1.44%)
Aug 13, 2003 1.198 1.221 1.187 1.221 135,516 +0.02(+1.31%)
Aug 12, 2003 1.192 1.229 1.192 1.205 145,766 +0.01(+1.05%)
Aug 11, 2003 1.194 1.194 1.129 1.192 127,545 +0.02(+2.09%)
Aug 08, 2003 1.164 1.194 1.152 1.168 133,239 +0.03(+2.31%)
Aug 07, 2003 1.133 1.170 1.133 1.142 67,189 +0.01(+0.93%)
Aug 06, 2003 1.143 1.157 1.115 1.131 54,092 +0.01(+0.47%)
Aug 05, 2003 1.120 1.185 1.113 1.126 92,812 +0.00(+0.33%)
Aug 04, 2003 1.117 1.122 1.117 1.122 2,277 -0.00(-0.17%)
Aug 01, 2003 1.142 1.142 1.119 1.124 56,939 -0.01(-0.93%)
Jul 31, 2003 1.126 1.156 1.101 1.135 30,178 -0.02(-1.82%)
Jul 30, 2003 1.184 1.185 1.136 1.156 45,551 -0.02(-1.57%)
Jul 29, 2003 1.140 1.174 1.124 1.174 64,342 +0.03(+2.85%)
Jul 28, 2003 1.149 1.154 1.099 1.142 85,409 -0.01(-0.61%)
Jul 25, 2003 1.136 1.175 1.117 1.149 356,443 +0.05(+4.64%)
Jul 24, 2003 1.122 1.122 1.098 1.098 107,616 -0.00(-0.16%)
Jul 23, 2003 1.122 1.122 1.098 1.099 29,608 -0.01(-0.63%)
Jul 22, 2003 1.089 1.138 1.089 1.106 159,431 +0.02(+1.61%)
Jul 21, 2003 1.112 1.120 1.085 1.089 224,343 +0.00(+0.00%)
Jul 18, 2003 1.106 1.107 1.082 1.089 58,078 -0.02(-1.43%)
Jul 17, 2003 1.138 1.138 1.080 1.105 80,854 -0.02(-1.55%)
Jul 16, 2003 1.085 1.138 1.085 1.122 54,662 +0.04(+3.38%)
Jul 15, 2003 1.064 1.085 1.047 1.085 169,680 +0.03(+3.00%)
Jul 14, 2003 0.9993 1.085 0.9993 1.054 326,265 +0.08(+8.68%)
Jul 11, 2003 0.9868 0.9870 0.9573 0.9696 93,381 -0.01(-1.23%)
Jul 10, 2003 0.9765 0.9835 0.9571 0.9817 345,625 +0.03(+3.52%)
Jul 09, 2003 1.010 1.010 0.9150 0.9484 259,645 -0.01(-0.74%)
Jul 08, 2003 0.9132 0.9852 0.9132 0.9554 94,520 +0.04(+4.62%)
Jul 07, 2003 0.9677 0.9747 0.9132 0.9132 164,556 -0.05(-5.45%)
Jul 03, 2003 0.9795 1.010 0.9659 0.9659 67,758 +0.00(+0.00%)
Jul 02, 2003 0.9466 0.9712 0.9466 0.9659 172,527 +0.02(+1.85%)
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.