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 (%)
Nov 29, 2002 0.5076 0.5093 0.5076 0.5093 11,387 +0.02(+3.94%)
Nov 27, 2002 0.5444 0.5444 0.4900 0.4900 38,149 -0.05(-10.00%)
Nov 26, 2002 0.5444 0.5444 0.5444 0.5444 9,110 +0.00(+0.00%)
Nov 25, 2002 0.5585 0.5585 0.5444 0.5444 10,249 -0.01(-1.90%)
Nov 22, 2002 0.5585 0.5585 0.5550 0.5550 5,124 +0.01(+1.94%)
Nov 21, 2002 0.5479 0.5831 0.5444 0.5444 14,804 +0.00(+0.32%)
Nov 20, 2002 0.5567 0.5567 0.5269 0.5427 29,039 -0.02(-3.13%)
Nov 19, 2002 0.5304 0.6147 0.5304 0.5602 46,690 +0.03(+4.93%)
Nov 18, 2002 0.5339 0.5339 0.5339 0.5339 5,693 -0.00(-0.33%)
Nov 15, 2002 0.5497 0.5497 0.5357 0.5357 68,327 -0.02(-3.48%)
Nov 14, 2002 0.5534 0.5550 0.5532 0.5550 9,110 +0.01(+1.28%)
Nov 13, 2002 0.5479 0.5479 0.5479 0.5479 569 +0.00(+0.00%)
Nov 12, 2002 0.5620 0.5620 0.5479 0.5479 12,526 -0.03(-5.45%)
Nov 11, 2002 0.5550 0.5796 0.5550 0.5796 56,370 +0.03(+4.76%)
Nov 08, 2002 0.5532 0.5532 0.5532 0.5532 3,985 +0.00(+0.00%)
Nov 07, 2002 0.5532 0.5532 0.5532 0.5532 0 +0.00(+0.00%)
Nov 06, 2002 0.5532 0.5532 0.5532 0.5532 7,402 -0.01(-1.56%)
Nov 05, 2002 0.5550 0.5620 0.5532 0.5620 43,843 -0.02(-2.74%)
Nov 04, 2002 0.5796 0.5796 0.5778 0.5778 14,234 +0.02(+2.81%)
Nov 01, 2002 0.5620 0.5638 0.5620 0.5620 89,965 +0.00(+0.00%)
Oct 31, 2002 0.5708 0.5796 0.5374 0.5620 83,701 +0.00(+0.31%)
Oct 30, 2002 0.5760 0.5760 0.5515 0.5602 52,954 -0.02(-3.04%)
Oct 29, 2002 0.5971 0.5971 0.5778 0.5778 206,691 -0.02(-3.24%)
Oct 28, 2002 0.6147 0.6147 0.5936 0.5971 104,769 -0.02(-2.86%)
Oct 25, 2002 0.6252 0.6252 0.6147 0.6147 17,081 +0.01(+1.45%)
Oct 24, 2002 0.6041 0.6059 0.6041 0.6059 16,933 +0.01(+1.47%)
Oct 23, 2002 0.5971 0.5971 0.5971 0.5971 0 +0.00(+0.00%)
Oct 22, 2002 0.5989 0.5989 0.5971 0.5971 1,708 -0.00(-0.29%)
Oct 21, 2002 0.5971 0.5989 0.5883 0.5989 9,110 -0.02(-2.57%)
Oct 18, 2002 0.6147 0.6147 0.6147 0.6147 1,138 +0.02(+3.86%)
Oct 17, 2002 0.5936 0.5936 0.5919 0.5919 1,138 -0.02(-3.44%)
Oct 16, 2002 0.6463 0.6463 0.6006 0.6129 264,770 -0.04(-5.68%)
Oct 15, 2002 0.6516 0.6516 0.6498 0.6498 14,234 -0.01(-1.31%)
Oct 14, 2002 0.6428 0.6726 0.6428 0.6584 71,744 +0.03(+4.43%)
Oct 11, 2002 0.6305 0.6305 0.6305 0.6305 0 +0.00(+0.00%)
Oct 10, 2002 0.6393 0.6674 0.6235 0.6305 33,025 -0.02(-2.97%)
Oct 09, 2002 0.6674 0.6674 0.6498 0.6498 306,336 -0.02(-2.63%)
Oct 08, 2002 0.6674 0.6674 0.6674 0.6674 4,555 +0.01(+1.60%)
Oct 07, 2002 0.6603 0.6674 0.6568 0.6568 88,256 -0.00(-0.27%)
Oct 04, 2002 0.6586 0.6586 0.6586 0.6586 18,220 +0.00(+0.54%)
Oct 03, 2002 0.6445 0.6551 0.6445 0.6551 5,124 +0.02(+3.61%)
Oct 02, 2002 0.6322 0.6322 0.6322 0.6322 7,971 -0.01(-1.37%)
Oct 01, 2002 0.6428 0.6428 0.6410 0.6410 4,555 +0.00(+0.25%)
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%)
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.