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, 2009 12.25 12.18 12.18 12.18 951,800 -0.14(-1.10%)
Dec 30, 2009 11.90 12.61 11.84 12.32 1,225,533 +0.30(+2.50%)
Dec 29, 2009 11.83 12.19 11.57 12.02 1,200,342 +0.11(+0.93%)
Dec 28, 2009 11.08 12.19 10.77 11.91 2,802,167 +0.89(+8.11%)
Dec 24, 2009 11.22 11.39 10.94 11.01 328,533 -0.13(-1.15%)
Dec 23, 2009 10.53 11.18 10.50 11.14 775,244 +0.61(+5.77%)
Dec 22, 2009 10.22 10.55 10.19 10.53 654,691 +0.31(+3.04%)
Dec 21, 2009 10.20 10.39 10.17 10.22 303,118 +0.04(+0.39%)
Dec 18, 2009 10.27 10.27 10.02 10.18 768,638 +0.00(+0.00%)
Dec 17, 2009 10.19 10.27 10.17 10.18 193,969 -0.07(-0.66%)
Dec 16, 2009 10.33 10.38 10.19 10.25 268,739 -0.05(-0.49%)
Dec 15, 2009 10.38 10.43 10.28 10.30 312,199 -0.07(-0.72%)
Dec 14, 2009 10.35 10.47 10.28 10.38 167,160 +0.00(+0.00%)
Dec 11, 2009 10.23 10.40 10.23 10.38 281,228 +0.16(+1.57%)
Dec 10, 2009 10.25 10.37 10.17 10.22 191,364 -0.03(-0.28%)
Dec 09, 2009 10.12 10.27 10.02 10.24 273,207 +0.18(+1.74%)
Dec 08, 2009 10.00 10.12 9.933 10.07 256,851 +0.01(+0.11%)
Dec 07, 2009 10.09 10.19 10.03 10.06 344,763 -0.06(-0.60%)
Dec 04, 2009 10.09 10.17 9.922 10.12 347,339 +0.20(+1.98%)
Dec 03, 2009 10.10 10.13 9.922 9.922 374,139 -0.18(-1.73%)
Dec 02, 2009 9.937 10.12 9.937 10.10 196,724 +0.14(+1.36%)
Dec 01, 2009 9.851 9.974 9.794 9.962 393,410 +0.15(+1.57%)
Nov 30, 2009 9.801 9.826 9.676 9.808 440,642 +0.01(+0.07%)
Nov 27, 2009 9.751 9.954 9.579 9.801 127,206 -0.22(-2.18%)
Nov 25, 2009 10.22 10.22 9.894 10.02 210,769 -0.19(-1.89%)
Nov 24, 2009 10.13 10.23 9.951 10.21 362,086 +0.05(+0.53%)
Nov 23, 2009 10.00 10.22 10.00 10.16 409,377 +0.16(+1.65%)
Nov 20, 2009 9.890 10.03 9.811 9.994 531,010 +0.07(+0.72%)
Nov 19, 2009 9.811 9.951 9.651 9.922 480,256 +0.01(+0.14%)
Nov 18, 2009 9.886 9.926 9.772 9.908 311,097 -0.01(-0.07%)
Nov 17, 2009 9.808 9.929 9.751 9.915 194,548 +0.03(+0.29%)
Nov 16, 2009 9.318 9.890 9.318 9.886 560,910 +0.58(+6.26%)
Nov 13, 2009 9.347 9.483 9.257 9.304 359,149 -0.03(-0.31%)
Nov 12, 2009 9.565 9.572 9.329 9.332 438,868 -0.28(-2.86%)
Nov 11, 2009 9.786 9.786 9.465 9.608 313,285 -0.09(-0.96%)
Nov 10, 2009 10.01 10.06 9.626 9.701 509,394 -0.38(-3.72%)
Nov 09, 2009 9.829 10.08 9.797 10.08 263,127 +0.31(+3.15%)
Nov 06, 2009 9.840 9.901 9.665 9.769 198,154 -0.05(-0.51%)
Nov 05, 2009 9.954 9.973 9.711 9.819 470,483 -0.03(-0.33%)
Nov 04, 2009 9.990 10.12 9.826 9.851 382,194 -0.13(-1.25%)
Nov 03, 2009 9.894 9.987 9.797 9.976 260,307 -0.01(-0.07%)
Nov 02, 2009 9.704 10.13 9.651 9.983 670,753 +0.28(+2.87%)
Oct 30, 2009 9.894 9.965 9.679 9.704 475,869 -0.19(-1.95%)
Oct 29, 2009 9.794 9.897 9.733 9.897 353,584 +0.08(+0.84%)
Oct 28, 2009 9.933 9.933 9.758 9.815 692,041 -0.12(-1.19%)
Oct 27, 2009 9.736 10.09 9.683 9.933 869,338 +0.25(+2.58%)
Oct 26, 2009 9.468 9.965 9.375 9.683 1,034,947 +0.25(+2.65%)
Oct 23, 2009 9.422 9.643 9.322 9.433 645,106 +0.01(+0.13%)
Oct 22, 2009 9.372 9.458 9.222 9.420 425,302 +0.11(+1.17%)
Oct 21, 2009 9.343 9.418 9.282 9.311 612,694 +0.00(+0.04%)
Oct 20, 2009 9.232 9.397 9.214 9.307 414,536 -0.03(-0.37%)
Oct 19, 2009 9.315 9.429 9.221 9.342 419,471 +0.07(+0.72%)
Oct 16, 2009 9.093 9.315 9.093 9.275 603,679 +0.10(+1.09%)
Oct 15, 2009 9.029 9.218 9.029 9.175 477,601 +0.05(+0.59%)
Oct 14, 2009 9.254 9.261 9.063 9.122 757,775 -0.04(-0.39%)
Oct 13, 2009 9.182 9.218 9.125 9.157 476,971 +0.02(+0.23%)
Oct 12, 2009 9.211 9.222 9.004 9.136 357,053 +0.09(+1.03%)
Oct 09, 2009 9.025 9.061 8.993 9.043 873,087 +0.01(+0.16%)
Oct 08, 2009 9.086 9.104 8.982 9.029 921,757 -0.04(-0.43%)
Oct 07, 2009 9.100 9.218 9.064 9.068 334,805 -0.07(-0.74%)
Oct 06, 2009 9.089 9.199 9.072 9.136 678,293 +0.05(+0.59%)
Oct 05, 2009 9.179 9.207 9.054 9.082 659,872 -0.10(-1.13%)
Oct 02, 2009 9.147 9.286 9.121 9.186 771,556 -0.08(-0.89%)
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.