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, 2007 10.01 10.13 9.472 9.483 2,976,020 -0.28(-2.89%)
Dec 28, 2007 10.71 11.24 9.654 9.765 12,463,161 +0.53(+5.69%)
Dec 27, 2007 9.365 9.379 8.982 9.240 708,649 -0.11(-1.22%)
Dec 26, 2007 9.222 9.375 8.957 9.354 905,863 +0.11(+1.20%)
Dec 24, 2007 9.372 9.379 8.982 9.243 572,143 +0.15(+1.69%)
Dec 21, 2007 9.054 9.461 8.989 9.089 1,419,911 +0.16(+1.76%)
Dec 20, 2007 8.936 8.936 8.671 8.932 738,873 +0.07(+0.81%)
Dec 19, 2007 8.392 8.929 8.392 8.861 712,000 +0.41(+4.86%)
Dec 18, 2007 8.635 8.643 8.074 8.450 1,154,283 -0.02(-0.25%)
Dec 17, 2007 8.578 8.600 8.410 8.471 726,834 -0.23(-2.63%)
Dec 14, 2007 8.936 9.061 8.671 8.700 671,329 -0.38(-4.14%)
Dec 13, 2007 9.136 9.172 8.882 9.075 573,055 -0.16(-1.78%)
Dec 12, 2007 9.250 9.361 9.072 9.240 1,146,678 +0.28(+3.15%)
Dec 11, 2007 9.422 9.422 8.932 8.957 966,636 -0.36(-3.84%)
Dec 10, 2007 9.472 9.647 9.132 9.315 758,012 -0.11(-1.14%)
Dec 07, 2007 9.522 9.611 9.311 9.422 945,317 -0.05(-0.53%)
Dec 06, 2007 8.839 9.533 8.839 9.472 1,879,150 +0.63(+7.16%)
Dec 05, 2007 8.929 8.936 8.646 8.839 838,776 +0.05(+0.53%)
Dec 04, 2007 8.578 8.893 8.578 8.793 681,116 +0.21(+2.50%)
Dec 03, 2007 8.828 8.828 8.539 8.578 846,030 -0.23(-2.56%)
Nov 30, 2007 8.936 9.039 8.539 8.803 1,192,665 +0.07(+0.82%)
Nov 29, 2007 8.693 9.161 8.639 8.732 1,499,292 -0.08(-0.85%)
Nov 28, 2007 8.660 8.932 8.224 8.807 2,011,448 +0.29(+3.40%)
Nov 27, 2007 8.310 8.660 8.257 8.518 1,188,899 +0.21(+2.58%)
Nov 26, 2007 8.578 8.718 8.285 8.303 800,916 -0.24(-2.80%)
Nov 23, 2007 8.439 8.596 8.400 8.543 307,580 +0.21(+2.53%)
Nov 21, 2007 8.421 8.446 8.255 8.332 637,790 -0.12(-1.44%)
Nov 20, 2007 8.560 8.660 8.106 8.453 834,087 +0.02(+0.25%)
Nov 19, 2007 8.757 8.982 8.292 8.432 1,272,936 -0.30(-3.44%)
Nov 16, 2007 8.310 8.846 7.981 8.732 1,558,375 +0.41(+4.94%)
Nov 15, 2007 8.153 8.414 7.964 8.321 785,817 +0.11(+1.35%)
Nov 14, 2007 8.242 8.614 8.160 8.210 1,380,331 +0.08(+1.01%)
Nov 13, 2007 7.670 8.239 7.628 8.128 1,003,533 +0.54(+7.16%)
Nov 12, 2007 8.192 8.396 7.552 7.585 2,069,941 -0.53(-6.48%)
Nov 09, 2007 7.592 8.392 7.520 8.110 2,102,504 +0.29(+3.70%)
Nov 08, 2007 7.742 7.978 7.645 7.821 1,085,958 +0.08(+1.02%)
Nov 07, 2007 7.824 8.042 7.685 7.742 884,872 -0.27(-3.35%)
Nov 06, 2007 7.720 8.056 7.638 8.010 802,150 +0.34(+4.48%)
Nov 05, 2007 7.685 8.006 7.542 7.667 1,106,776 -0.17(-2.14%)
Nov 02, 2007 8.192 8.342 7.595 7.835 1,830,567 -0.34(-4.11%)
Nov 01, 2007 8.467 8.668 8.124 8.171 936,955 -0.39(-4.51%)
Oct 31, 2007 8.618 8.618 8.403 8.557 1,420,675 -0.01(-0.13%)
Oct 30, 2007 8.414 8.589 8.260 8.568 920,708 +0.07(+0.80%)
Oct 29, 2007 8.596 8.721 8.407 8.500 1,225,312 -0.06(-0.75%)
Oct 26, 2007 8.575 8.628 8.482 8.564 1,640,176 +0.17(+2.04%)
Oct 25, 2007 8.435 8.639 8.296 8.392 954,958 -0.02(-0.25%)
Oct 24, 2007 8.575 8.643 8.232 8.414 1,211,589 -0.16(-1.88%)
Oct 23, 2007 8.571 8.614 8.385 8.575 1,405,004 +0.21(+2.52%)
Oct 22, 2007 8.110 8.457 7.906 8.364 1,914,231 -0.03(-0.34%)
Oct 19, 2007 9.175 9.175 8.353 8.392 1,789,241 -0.80(-8.67%)
Oct 18, 2007 9.039 9.193 8.950 9.189 1,225,049 +0.08(+0.82%)
Oct 17, 2007 9.400 9.404 9.057 9.114 1,263,933 -0.16(-1.73%)
Oct 16, 2007 9.268 9.361 8.989 9.275 1,998,953 -0.11(-1.22%)
Oct 15, 2007 9.651 9.701 9.268 9.390 1,441,582 -0.17(-1.76%)
Oct 12, 2007 8.632 9.651 8.632 9.558 2,783,996 +0.74(+8.35%)
Oct 11, 2007 10.27 10.27 8.585 8.821 2,949,559 -1.35(-13.25%)
Oct 10, 2007 10.12 10.28 9.976 10.17 1,429,994 +0.07(+0.67%)
Oct 09, 2007 10.28 10.28 9.854 10.10 2,304,291 -0.09(-0.84%)
Oct 08, 2007 9.908 10.27 9.654 10.19 1,391,687 +0.37(+3.79%)
Oct 05, 2007 9.558 9.962 9.472 9.815 1,496,030 +0.40(+4.25%)
Oct 04, 2007 9.168 9.579 9.104 9.415 1,006,351 +0.30(+3.25%)
Oct 03, 2007 9.651 9.651 9.114 9.118 1,531,391 -0.54(-5.59%)
Oct 02, 2007 8.846 9.904 8.192 9.658 4,458,965 +0.81(+9.22%)
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.