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 )

57.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2004 6.660 6.762 6.173 6.252 4,051,272 -0.38(-5.75%)
Mar 30, 2004 6.472 6.725 6.387 6.633 5,044,304 +0.21(+3.20%)
Mar 29, 2004 7.603 7.624 6.296 6.428 16,829,150 -0.61(-8.61%)
Mar 26, 2004 6.937 7.244 6.886 7.034 2,379,517 +0.13(+1.88%)
Mar 25, 2004 6.841 6.932 6.672 6.904 1,053,387 +0.13(+1.89%)
Mar 24, 2004 6.681 6.823 6.519 6.776 1,467,910 +0.08(+1.21%)
Mar 23, 2004 7.206 7.494 6.603 6.695 6,610,150 -0.42(-5.88%)
Mar 22, 2004 6.849 7.157 6.489 7.113 4,346,221 +0.26(+3.85%)
Mar 19, 2004 6.890 6.893 6.718 6.849 380,927 +0.02(+0.33%)
Mar 18, 2004 6.935 7.023 6.693 6.827 1,378,514 -0.06(-0.94%)
Mar 17, 2004 6.846 7.048 6.639 6.891 2,381,795 +0.12(+1.79%)
Mar 16, 2004 6.735 6.918 6.507 6.770 1,282,855 +0.16(+2.39%)
Mar 15, 2004 6.410 6.744 6.349 6.612 1,713,890 +0.18(+2.73%)
Mar 12, 2004 6.391 6.616 6.322 6.437 1,294,243 -0.03(-0.49%)
Mar 11, 2004 6.584 6.716 6.322 6.468 1,256,663 -0.06(-0.94%)
Mar 10, 2004 6.542 6.788 6.358 6.530 1,933,108 +0.04(+0.60%)
Mar 09, 2004 6.444 6.568 6.421 6.491 711,748 +0.03(+0.43%)
Mar 08, 2004 6.533 6.637 6.372 6.463 989,615 -0.07(-1.08%)
Mar 05, 2004 6.621 6.718 6.505 6.533 1,219,652 -0.08(-1.27%)
Mar 04, 2004 6.672 6.788 6.586 6.618 979,935 -0.06(-0.87%)
Mar 03, 2004 6.732 6.828 6.656 6.675 973,671 -0.10(-1.53%)
Mar 02, 2004 6.632 6.891 6.619 6.779 1,637,591 +0.11(+1.61%)
Mar 01, 2004 6.584 6.762 6.584 6.672 1,164,420 +0.09(+1.36%)
Feb 27, 2004 6.753 6.754 6.468 6.582 1,799,869 -0.06(-0.98%)
Feb 26, 2004 6.440 6.760 6.324 6.647 2,099,373 +0.30(+4.76%)
Feb 25, 2004 6.242 6.495 6.236 6.345 1,723,000 +0.00(+0.00%)
Feb 24, 2004 6.384 6.637 6.059 6.345 3,850,844 -0.20(-3.11%)
Feb 23, 2004 6.922 7.107 6.498 6.549 3,592,906 -0.36(-5.21%)
Feb 20, 2004 6.814 7.007 6.556 6.909 3,099,807 +0.10(+1.47%)
Feb 19, 2004 6.895 7.218 6.762 6.809 4,822,808 -0.13(-1.87%)
Feb 18, 2004 7.752 8.008 6.902 6.939 10,444,482 -0.68(-8.92%)
Feb 17, 2004 6.593 7.684 6.542 7.619 9,616,576 +1.08(+16.47%)
Feb 13, 2004 6.445 6.630 6.252 6.541 3,602,586 +0.30(+4.77%)
Feb 12, 2004 6.366 6.475 6.187 6.243 1,150,755 -0.07(-1.11%)
Feb 11, 2004 6.245 6.391 6.063 6.314 1,871,613 +0.15(+2.42%)
Feb 10, 2004 6.560 6.560 6.056 6.164 4,427,075 -0.31(-4.83%)
Feb 09, 2004 6.735 6.753 6.416 6.477 3,179,523 -0.16(-2.43%)
Feb 06, 2004 6.584 6.969 6.396 6.639 4,560,884 +0.22(+3.48%)
Feb 05, 2004 6.628 6.630 6.307 6.416 1,437,732 -0.06(-0.87%)
Feb 04, 2004 6.391 6.758 6.293 6.472 3,185,216 +0.06(+0.90%)
Feb 03, 2004 6.479 6.770 6.375 6.414 3,104,931 -0.08(-1.27%)
Feb 02, 2004 6.010 6.744 5.966 6.496 5,425,801 +0.45(+7.40%)
Jan 30, 2004 5.971 6.203 5.897 6.048 1,775,954 +0.05(+0.82%)
Jan 29, 2004 6.249 6.630 5.897 5.999 2,568,558 -0.15(-2.40%)
Jan 28, 2004 6.470 6.618 6.033 6.147 3,341,232 -0.20(-3.21%)
Jan 27, 2004 6.698 7.199 6.245 6.350 9,573,302 -0.04(-0.66%)
Jan 26, 2004 5.581 6.533 5.516 6.393 8,442,476 +0.81(+14.50%)
Jan 23, 2004 5.497 5.690 5.479 5.583 1,358,016 +0.03(+0.57%)
Jan 22, 2004 5.685 5.752 5.327 5.551 1,749,762 -0.06(-1.06%)
Jan 21, 2004 5.708 5.869 5.580 5.611 1,907,486 -0.02(-0.31%)
Jan 20, 2004 5.566 5.912 5.534 5.629 2,953,471 +0.02(+0.31%)
Jan 16, 2004 5.703 5.715 5.469 5.611 1,696,808 +0.08(+1.43%)
Jan 15, 2004 5.785 6.011 5.453 5.532 2,753,248 -0.27(-4.72%)
Jan 14, 2004 5.681 5.936 5.560 5.806 2,880,212 +0.28(+5.12%)
Jan 13, 2004 5.530 5.720 5.286 5.523 2,636,396 +0.14(+2.61%)
Jan 12, 2004 5.269 5.585 5.184 5.383 2,947,891 +0.11(+2.17%)
Jan 09, 2004 5.083 5.522 5.005 5.269 4,307,097 +0.00(+0.00%)
Jan 08, 2004 5.630 5.752 5.225 5.269 3,688,155 -0.42(-7.41%)
Jan 07, 2004 6.008 6.126 5.664 5.690 3,260,582 -0.37(-6.06%)
Jan 06, 2004 5.715 6.143 5.708 6.057 5,135,977 +0.36(+6.39%)
Jan 05, 2004 5.400 6.015 5.260 5.694 6,792,927 -0.04(-0.67%)
Jan 02, 2004 6.333 6.658 5.638 5.732 9,376,290 -0.71(-11.09%)
Dec 31, 2003 6.992 7.023 6.115 6.447 10,145,548 -0.39(-5.68%)
Dec 30, 2003 7.403 7.617 6.684 6.835 9,228,503 -0.82(-10.71%)
Dec 29, 2003 7.041 7.814 6.911 7.655 13,210,428 +0.84(+12.29%)
Dec 26, 2003 6.568 7.165 6.270 6.818 8,124,797 +0.65(+10.50%)
Dec 24, 2003 5.803 6.319 5.727 6.170 4,544,918 +0.57(+10.13%)
Dec 23, 2003 5.135 5.604 5.000 5.602 4,320,467 +0.34(+6.48%)
Dec 22, 2003 5.796 5.971 5.188 5.262 4,563,538 -0.60(-10.25%)
Dec 19, 2003 5.822 6.165 5.641 5.862 8,169,113 +0.61(+11.53%)
Dec 18, 2003 5.107 5.576 5.058 5.256 2,151,103 -0.17(-3.14%)
Dec 17, 2003 5.515 5.748 5.325 5.427 1,250,804 -0.18(-3.29%)
Dec 16, 2003 5.439 5.618 5.040 5.611 4,868,217 -0.02(-0.34%)
Dec 15, 2003 5.850 5.854 5.453 5.630 3,654,982 +0.40(+7.58%)
Dec 12, 2003 5.234 5.532 5.093 5.234 4,624,412 +0.16(+3.11%)
Dec 11, 2003 4.845 5.084 4.845 5.076 1,198,584 +0.20(+4.14%)
Dec 10, 2003 5.047 5.047 4.830 4.874 1,520,459 -0.18(-3.51%)
Dec 09, 2003 5.095 5.225 4.919 5.051 3,517,222 -0.11(-2.18%)
Dec 08, 2003 5.172 5.216 4.863 5.163 4,699,732 +0.45(+9.58%)
Dec 05, 2003 4.213 4.724 4.285 4.712 1,753,252 +0.50(+11.84%)
Dec 04, 2003 4.180 4.215 4.013 4.213 1,067,605 +0.10(+2.39%)
Dec 03, 2003 4.303 4.303 3.969 4.115 2,368,784 -0.15(-3.50%)
Dec 02, 2003 4.222 4.426 4.136 4.264 3,032,122 +0.09(+2.27%)
Dec 01, 2003 3.864 4.206 3.706 4.169 3,070,705 +0.46(+12.51%)
Nov 28, 2003 3.395 3.734 3.353 3.706 972,254 +0.35(+10.53%)
Nov 26, 2003 3.240 3.404 3.233 3.353 899,581 +0.12(+3.86%)
Nov 25, 2003 3.210 3.246 3.040 3.228 433,682 +0.09(+2.74%)
Nov 24, 2003 3.231 3.240 2.889 3.142 1,151,779 -0.02(-0.61%)
Nov 21, 2003 3.126 3.214 3.030 3.161 1,234,826 +0.03(+1.12%)
Nov 20, 2003 3.381 3.416 3.091 3.126 1,041,105 -0.27(-7.96%)
Nov 19, 2003 3.398 3.425 3.246 3.397 3,382,946 +0.07(+2.22%)
Nov 18, 2003 3.379 3.391 3.258 3.323 1,193,237 +0.00(+0.00%)
Nov 17, 2003 3.214 3.476 3.075 3.323 1,352,874 +0.22(+6.95%)
Nov 14, 2003 3.073 3.314 3.005 3.107 1,497,456 +0.12(+3.88%)
Nov 13, 2003 2.633 2.991 2.559 2.991 1,162,302 +0.42(+16.17%)
Nov 12, 2003 2.568 2.678 2.489 2.575 698,379 +0.02(+0.62%)
Nov 11, 2003 2.768 2.828 2.494 2.559 921,469 -0.25(-8.94%)
Nov 10, 2003 2.496 3.006 2.381 2.810 2,255,867 +0.49(+20.94%)
Nov 07, 2003 2.007 2.406 2.007 2.324 1,282,308 +0.39(+20.27%)
Nov 06, 2003 1.714 1.965 1.712 1.932 759,953 +0.20(+11.55%)
Nov 05, 2003 1.667 1.744 1.656 1.732 395,971 +0.07(+4.23%)
Nov 04, 2003 1.704 1.704 1.660 1.662 200,599 -0.01(-0.51%)
Nov 03, 2003 1.730 1.730 1.660 1.670 110,805 +0.02(+1.39%)
Oct 31, 2003 1.686 1.686 1.635 1.647 269,895 -0.02(-1.37%)
Oct 30, 2003 1.725 1.732 1.625 1.670 641,211 -0.05(-3.16%)
Oct 29, 2003 1.526 1.756 1.526 1.725 452,022 +0.20(+13.00%)
Oct 28, 2003 1.524 1.528 1.519 1.526 101,352 +0.01(+0.81%)
Oct 27, 2003 1.530 1.530 1.510 1.514 153,168 -0.02(-1.26%)
Oct 24, 2003 1.505 1.533 1.505 1.533 48,398 +0.04(+2.71%)
Oct 23, 2003 1.477 1.503 1.470 1.493 152,598 +0.02(+1.67%)
Oct 22, 2003 1.477 1.489 1.463 1.468 139,502 -0.01(-0.48%)
Oct 21, 2003 1.484 1.489 1.451 1.475 89,965 -0.01(-0.94%)
Oct 20, 2003 1.519 1.537 1.475 1.489 147,474 -0.02(-1.17%)
Oct 17, 2003 1.493 1.537 1.491 1.507 158,292 +0.01(+0.94%)
Oct 16, 2003 1.431 1.531 1.449 1.493 209,652 +0.06(+4.29%)
Oct 15, 2003 1.403 1.431 1.401 1.431 187,673 +0.06(+4.35%)
Oct 14, 2003 1.387 1.405 1.351 1.372 186,164 -0.01(-0.51%)
Oct 13, 2003 1.359 1.387 1.317 1.379 96,228 +0.02(+1.55%)
Oct 10, 2003 1.324 1.361 1.315 1.358 137,794 +0.04(+2.93%)
Oct 09, 2003 1.345 1.345 1.317 1.319 51,815 -0.02(-1.57%)
Oct 08, 2003 1.308 1.342 1.308 1.340 27,963 +0.02(+1.73%)
Oct 07, 2003 1.294 1.317 1.289 1.317 42,978 +0.04(+3.45%)
Oct 06, 2003 1.291 1.300 1.273 1.273 18,790 -0.01(-0.96%)
Oct 03, 2003 1.264 1.293 1.264 1.286 46,109 +0.02(+1.39%)
Oct 02, 2003 1.293 1.293 1.268 1.268 26,966 -0.03(-2.30%)
Oct 01, 2003 1.226 1.335 1.226 1.298 146,335 -0.02(-1.60%)
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%)
Jul 01, 2003 0.9466 0.9484 0.9466 0.9484 11,387 +0.00(+0.00%)
Jun 30, 2003 0.8904 0.9484 0.8904 0.9484 34,163 +0.01(+0.93%)
Jun 27, 2003 0.9378 0.9396 0.9027 0.9396 75,160 +0.02(+1.90%)
Jun 26, 2003 0.9484 0.9484 0.9220 0.9220 23,914 -0.01(-1.33%)
Jun 25, 2003 0.9220 0.9484 0.9220 0.9345 21,637 +0.01(+1.35%)
Jun 24, 2003 0.9150 0.9361 0.9132 0.9220 38,149 +0.00(+0.38%)
Jun 23, 2003 0.9326 0.9326 0.9185 0.9185 85,409 -0.01(-0.59%)
Jun 20, 2003 0.9240 0.9240 0.9240 0.9240 569 -0.01(-1.29%)
Jun 19, 2003 0.9132 0.9501 0.9080 0.9361 18,220 -0.01(-1.30%)
Jun 18, 2003 0.9554 0.9554 0.8983 0.9484 18,220 -0.00(-0.18%)
Jun 17, 2003 0.9607 0.9659 0.9396 0.9501 11,957 -0.01(-1.46%)
Jun 16, 2003 0.9608 0.9659 0.9045 0.9642 98,505 +0.01(+0.73%)
Jun 13, 2003 0.9449 0.9591 0.9422 0.9571 17,651 +0.00(+0.00%)
Jun 12, 2003 0.9747 0.9747 0.9185 0.9571 96,797 -0.01(-0.91%)
Jun 11, 2003 0.9607 0.9747 0.9589 0.9659 144,057 +0.01(+0.73%)
Jun 10, 2003 0.9642 0.9659 0.9571 0.9589 104,769 -0.01(-0.73%)
Jun 09, 2003 0.9607 0.9642 0.9642 0.9659 23,914 +0.01(+0.55%)
Jun 06, 2003 0.9642 0.9747 0.9607 0.9607 133,808 -0.00(-0.36%)
Jun 05, 2003 0.9659 0.9659 0.9501 0.9642 145,196 -0.00(-0.18%)
Jun 04, 2003 0.9396 0.9659 0.9238 0.9659 134,378 +0.04(+3.77%)
Jun 03, 2003 0.9238 0.9413 0.9238 0.9308 58,078 +0.00(+0.19%)
Jun 02, 2003 0.9045 0.9308 0.9045 0.9291 63,772 +0.01(+0.95%)
May 30, 2003 0.9255 0.9308 0.9080 0.9203 32,455 -0.00(-0.19%)
May 29, 2003 0.9010 0.9220 0.8799 0.9220 51,815 +0.01(+1.55%)
May 28, 2003 0.9045 0.9291 0.8781 0.9080 23,914 -0.02(-1.79%)
May 27, 2003 0.8781 0.9291 0.8781 0.9245 87,118 +0.04(+4.63%)
May 23, 2003 0.9132 0.9132 0.8623 0.8836 46,690 -0.03(-3.62%)
May 22, 2003 0.9220 0.9484 0.9132 0.9168 174,805 -0.01(-1.51%)
May 21, 2003 0.9571 0.9730 0.9308 0.9308 72,313 -0.03(-2.93%)
May 20, 2003 0.9045 0.9765 0.9045 0.9589 105,908 +0.01(+0.92%)
May 19, 2003 0.9817 0.9817 0.9255 0.9501 191,887 -0.03(-3.22%)
May 16, 2003 0.9677 0.9835 0.9659 0.9817 71,744 +0.02(+2.19%)
May 15, 2003 0.9484 0.9677 0.9431 0.9607 77,438 +0.02(+2.24%)
May 14, 2003 0.9361 0.9431 0.9132 0.9396 64,911 +0.02(+1.71%)
May 13, 2003 0.9238 0.9308 0.9185 0.9238 22,775 -0.02(-1.68%)
May 12, 2003 0.9027 0.9396 0.9027 0.9396 45,551 +0.03(+3.68%)
May 09, 2003 0.9132 0.9449 0.9010 0.9062 66,050 +0.01(+0.60%)
May 08, 2003 0.8869 0.9203 0.8729 0.9008 142,349 +0.01(+0.94%)
May 07, 2003 0.8887 0.9132 0.8781 0.8923 154,307 +0.01(+1.22%)
May 06, 2003 0.8289 0.9080 0.8289 0.8816 224,912 +0.03(+3.93%)
May 05, 2003 0.7973 0.8483 0.7973 0.8483 58,078 +0.06(+7.33%)
May 02, 2003 0.7622 0.7903 0.7622 0.7903 24,484 +0.04(+5.88%)
May 01, 2003 0.7306 0.7552 0.7306 0.7464 23,914 +0.02(+2.41%)
Apr 30, 2003 0.7288 0.7288 0.7288 0.7288 0 +0.00(+0.00%)
Apr 29, 2003 0.7201 0.7534 0.7201 0.7288 19,928 +0.01(+1.72%)
Apr 28, 2003 0.7236 0.7271 0.7165 0.7165 45,551 +0.00(+0.00%)
Apr 25, 2003 0.7165 0.7165 0.7165 0.7165 0 +0.00(+0.00%)
Apr 24, 2003 0.7201 0.7271 0.7025 0.7165 161,139 +0.00(+0.49%)
Apr 23, 2003 0.6920 0.7130 0.6884 0.7130 21,637 +0.04(+5.45%)
Apr 22, 2003 0.6832 0.6832 0.6762 0.6762 19,359 +0.01(+1.32%)
Apr 21, 2003 0.6674 0.6762 0.6586 0.6674 166,833 -0.01(-1.30%)
Apr 17, 2003 0.6586 0.6762 0.6568 0.6762 88,256 +0.02(+2.67%)
Apr 16, 2003 0.6674 0.6674 0.6463 0.6586 72,883 +0.01(+1.08%)
Apr 15, 2003 0.6516 0.6516 0.6516 0.6516 0 +0.00(+0.00%)
Apr 14, 2003 0.6586 0.6586 0.6516 0.6516 6,832 +0.00(+0.00%)
Apr 11, 2003 0.6516 0.6516 0.6516 0.6516 0 +0.00(+0.00%)
Apr 10, 2003 0.6972 0.6972 0.6516 0.6516 14,804 +0.00(+0.27%)
Apr 09, 2003 0.6674 0.6797 0.6498 0.6498 19,359 -0.02(-2.37%)
Apr 08, 2003 0.6603 0.6656 0.6410 0.6656 17,651 +0.01(+0.80%)
Apr 07, 2003 0.6551 0.6603 0.6551 0.6603 26,761 -0.01(-1.57%)
Apr 04, 2003 0.6709 0.6709 0.6445 0.6709 22,206 +0.00(+0.00%)
Apr 03, 2003 0.6955 0.6972 0.6568 0.6709 239,716 -0.01(-2.05%)
Apr 02, 2003 0.6902 0.6990 0.6656 0.6849 74,591 +0.01(+1.30%)
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.