Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cal-Maine Foods IN (NQ: CALM )

87.78 -1.22 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.44 10.81 10.32 10.75 1,606,611 +0.29(+2.80%)
Oct 30, 2008 10.24 10.79 9.884 10.45 4,278,801 +0.39(+3.93%)
Oct 29, 2008 9.237 10.22 9.234 10.06 2,008,335 +1.25(+14.24%)
Oct 28, 2008 9.014 9.234 8.659 8.806 891,436 -0.07(-0.78%)
Oct 27, 2008 9.190 9.314 8.817 8.875 711,141 -0.43(-4.64%)
Oct 24, 2008 8.979 9.504 8.822 9.307 816,552 -0.23(-2.45%)
Oct 23, 2008 9.664 9.858 9.406 9.541 614,209 -0.12(-1.28%)
Oct 22, 2008 9.759 9.829 9.369 9.664 760,824 -0.29(-2.93%)
Oct 21, 2008 10.03 10.20 9.752 9.956 665,822 -0.07(-0.69%)
Oct 20, 2008 10.24 10.75 9.479 10.03 2,486,918 -0.22(-2.10%)
Oct 17, 2008 9.107 10.45 9.107 10.24 2,301,404 +1.09(+11.91%)
Oct 16, 2008 9.307 9.657 9.059 9.150 1,824,760 +0.07(+0.76%)
Oct 15, 2008 9.500 9.694 9.070 9.081 1,259,758 -0.65(-6.63%)
Oct 14, 2008 9.825 9.934 9.296 9.726 1,903,093 +0.54(+5.83%)
Oct 13, 2008 9.453 9.752 9.034 9.191 1,536,130 +0.32(+3.66%)
Oct 10, 2008 8.844 9.293 8.363 8.866 2,035,096 -0.62(-6.50%)
Oct 09, 2008 9.781 10.28 9.019 9.482 942,298 -0.16(-1.66%)
Oct 08, 2008 9.114 9.850 9.008 9.643 1,125,876 +0.27(+2.92%)
Oct 07, 2008 9.570 9.810 9.238 9.369 1,425,064 -0.11(-1.15%)
Oct 06, 2008 9.635 9.661 8.604 9.479 2,145,015 -0.64(-6.31%)
Oct 03, 2008 9.592 10.50 9.548 10.12 1,960,585 +0.58(+6.08%)
Oct 02, 2008 10.29 10.29 9.318 9.537 1,200,725 -0.46(-4.60%)
Oct 01, 2008 10.09 10.20 9.807 9.996 1,559,918 -0.01(-0.07%)
Sep 30, 2008 9.712 10.48 9.661 10.00 2,360,944 +0.39(+4.10%)
Sep 29, 2008 11.21 11.79 8.374 9.610 6,694,856 -4.21(-30.47%)
Sep 26, 2008 13.89 14.18 13.40 13.82 3,252,692 -0.37(-2.62%)
Sep 25, 2008 13.82 14.60 13.82 14.19 1,820,092 +0.37(+2.69%)
Sep 24, 2008 14.58 14.75 13.82 13.82 1,609,416 -0.76(-5.22%)
Sep 23, 2008 14.14 15.18 14.07 14.58 3,296,471 -0.13(-0.89%)
Sep 22, 2008 14.94 14.94 14.44 14.71 1,658,856 +0.00(+0.02%)
Sep 19, 2008 15.04 15.39 13.71 14.71 4,813,359 +0.38(+2.65%)
Sep 18, 2008 14.34 14.58 13.12 14.33 4,202,194 +0.57(+4.13%)
Sep 17, 2008 12.54 14.31 12.32 13.76 5,452,725 +1.20(+9.55%)
Sep 16, 2008 11.70 12.66 11.67 12.56 1,716,616 +0.42(+3.48%)
Sep 15, 2008 12.28 13.05 11.88 12.14 2,022,045 -0.49(-3.90%)
Sep 12, 2008 11.66 12.66 11.45 12.63 4,284,496 +0.97(+8.35%)
Sep 11, 2008 11.57 11.66 11.21 11.66 4,407,118 +0.09(+0.79%)
Sep 10, 2008 11.67 11.77 11.40 11.57 2,779,027 +0.10(+0.89%)
Sep 09, 2008 12.40 12.52 11.32 11.47 2,338,890 -1.14(-9.02%)
Sep 08, 2008 12.87 12.87 12.12 12.60 2,490,547 -0.16(-1.29%)
Sep 05, 2008 12.41 12.78 11.71 12.77 2,744,240 +0.19(+1.51%)
Sep 04, 2008 12.65 13.03 12.44 12.58 2,185,439 -0.21(-1.63%)
Sep 03, 2008 13.69 13.92 12.75 12.79 6,564,329 -1.27(-9.03%)
Sep 02, 2008 14.51 14.64 13.87 14.05 2,067,497 -0.34(-2.38%)
Aug 29, 2008 14.86 14.86 14.25 14.40 1,260,855 -0.33(-2.25%)
Aug 28, 2008 14.76 14.89 14.61 14.73 1,150,892 +0.04(+0.30%)
Aug 27, 2008 14.28 14.71 14.22 14.68 2,142,596 +0.38(+2.65%)
Aug 26, 2008 15.49 15.63 14.22 14.31 2,783,970 -1.37(-8.74%)
Aug 25, 2008 15.51 15.72 15.08 15.68 3,004,694 +0.03(+0.16%)
Aug 22, 2008 15.68 15.78 15.32 15.65 2,331,078 +0.35(+2.31%)
Aug 21, 2008 15.69 15.73 14.91 15.30 4,800,785 -0.72(-4.48%)
Aug 20, 2008 17.15 17.29 15.70 16.02 3,704,689 -1.12(-6.55%)
Aug 19, 2008 17.50 17.57 16.79 17.14 3,232,262 -0.23(-1.34%)
Aug 18, 2008 17.00 17.79 16.77 17.37 3,177,116 +0.66(+3.97%)
Aug 15, 2008 16.47 17.11 16.22 16.71 3,998,770 +0.37(+2.25%)
Aug 14, 2008 16.00 16.53 15.93 16.34 3,657,583 +0.34(+2.12%)
Aug 13, 2008 15.67 16.34 15.58 16.00 3,621,326 +0.31(+2.00%)
Aug 12, 2008 15.88 15.97 15.40 15.69 2,960,542 -0.32(-2.00%)
Aug 11, 2008 15.60 16.01 15.41 16.01 2,431,986 +0.45(+2.91%)
Aug 08, 2008 15.19 15.84 15.13 15.56 2,724,410 +0.23(+1.47%)
Aug 07, 2008 15.77 15.80 15.28 15.33 2,560,399 -0.50(-3.16%)
Aug 06, 2008 14.75 16.08 14.67 15.83 5,055,558 +1.08(+7.34%)
Aug 05, 2008 14.59 15.06 14.43 14.75 3,759,084 +0.46(+3.21%)
Aug 04, 2008 14.28 15.40 14.12 14.29 5,971,479 +0.08(+0.54%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.