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 (%)
Dec 31, 2007 10.21 10.34 9.661 9.672 2,917,803 -0.29(-2.89%)
Dec 28, 2007 10.92 11.47 9.847 9.960 12,219,353 +0.54(+5.69%)
Dec 27, 2007 9.551 9.566 9.161 9.424 694,786 -0.12(-1.22%)
Dec 26, 2007 9.406 9.562 9.136 9.541 888,142 +0.11(+1.20%)
Dec 24, 2007 9.559 9.566 9.161 9.428 560,950 +0.16(+1.69%)
Dec 21, 2007 9.234 9.650 9.169 9.271 1,392,134 +0.16(+1.76%)
Dec 20, 2007 9.114 9.114 8.844 9.110 724,419 +0.07(+0.81%)
Dec 19, 2007 8.560 9.107 8.560 9.037 698,072 +0.42(+4.86%)
Dec 18, 2007 8.808 8.815 8.235 8.618 1,131,702 -0.02(-0.25%)
Dec 17, 2007 8.749 8.771 8.578 8.640 712,616 -0.23(-2.63%)
Dec 14, 2007 9.114 9.242 8.844 8.873 658,197 -0.38(-4.14%)
Dec 13, 2007 9.318 9.355 9.059 9.256 561,845 -0.17(-1.78%)
Dec 12, 2007 9.435 9.548 9.253 9.424 1,124,247 +0.29(+3.15%)
Dec 11, 2007 9.610 9.610 9.110 9.136 947,727 -0.36(-3.84%)
Dec 10, 2007 9.661 9.839 9.315 9.500 743,184 -0.11(-1.14%)
Dec 07, 2007 9.712 9.803 9.497 9.610 926,825 -0.05(-0.53%)
Dec 06, 2007 9.016 9.723 9.016 9.661 1,842,390 +0.65(+7.16%)
Dec 05, 2007 9.107 9.114 8.819 9.016 822,367 +0.05(+0.53%)
Dec 04, 2007 8.749 9.070 8.749 8.968 667,792 +0.22(+2.50%)
Dec 03, 2007 9.005 9.005 8.709 8.749 829,480 -0.23(-2.56%)
Nov 30, 2007 9.114 9.220 8.709 8.979 1,169,334 +0.07(+0.82%)
Nov 29, 2007 8.866 9.344 8.811 8.906 1,469,962 -0.08(-0.85%)
Nov 28, 2007 8.833 9.110 8.389 8.983 1,972,100 +0.30(+3.40%)
Nov 27, 2007 8.476 8.833 8.421 8.687 1,165,642 +0.22(+2.58%)
Nov 26, 2007 8.749 8.892 8.450 8.469 785,248 -0.24(-2.80%)
Nov 23, 2007 8.607 8.768 8.567 8.713 301,563 +0.22(+2.53%)
Nov 21, 2007 8.589 8.615 8.419 8.498 625,313 -0.12(-1.44%)
Nov 20, 2007 8.731 8.833 8.268 8.622 817,770 +0.02(+0.25%)
Nov 19, 2007 8.932 9.161 8.458 8.600 1,248,034 -0.31(-3.44%)
Nov 16, 2007 8.476 9.023 8.141 8.906 1,527,890 +0.42(+4.94%)
Nov 15, 2007 8.316 8.582 8.122 8.487 770,444 +0.11(+1.35%)
Nov 14, 2007 8.407 8.786 8.323 8.374 1,353,328 +0.08(+1.01%)
Nov 13, 2007 7.823 8.403 7.780 8.290 983,902 +0.55(+7.16%)
Nov 12, 2007 8.356 8.563 7.703 7.736 2,029,448 -0.54(-6.48%)
Nov 09, 2007 7.743 8.560 7.670 8.272 2,061,375 +0.30(+3.70%)
Nov 08, 2007 7.896 8.137 7.798 7.977 1,064,714 +0.08(+1.02%)
Nov 07, 2007 7.980 8.203 7.838 7.896 867,561 -0.27(-3.35%)
Nov 06, 2007 7.874 8.217 7.791 8.170 786,458 +0.35(+4.48%)
Nov 05, 2007 7.838 8.166 7.692 7.820 1,085,125 -0.17(-2.14%)
Nov 02, 2007 8.356 8.509 7.747 7.991 1,794,757 -0.34(-4.11%)
Nov 01, 2007 8.636 8.841 8.286 8.334 918,626 -0.39(-4.51%)
Oct 31, 2007 8.790 8.790 8.571 8.728 1,392,883 -0.01(-0.13%)
Oct 30, 2007 8.582 8.760 8.425 8.738 902,697 +0.07(+0.80%)
Oct 29, 2007 8.768 8.895 8.574 8.669 1,201,342 -0.07(-0.75%)
Oct 26, 2007 8.746 8.800 8.651 8.735 1,608,091 +0.17(+2.04%)
Oct 25, 2007 8.604 8.811 8.461 8.560 936,277 -0.02(-0.25%)
Oct 24, 2007 8.746 8.815 8.396 8.582 1,187,888 -0.16(-1.88%)
Oct 23, 2007 8.742 8.786 8.553 8.746 1,377,519 +0.22(+2.52%)
Oct 22, 2007 8.272 8.625 8.064 8.531 1,876,785 -0.03(-0.34%)
Oct 19, 2007 9.358 9.358 8.520 8.560 1,754,240 -0.81(-8.67%)
Oct 18, 2007 9.220 9.376 9.129 9.373 1,201,085 +0.08(+0.82%)
Oct 17, 2007 9.588 9.592 9.238 9.296 1,239,207 -0.16(-1.73%)
Oct 16, 2007 9.453 9.548 9.169 9.460 1,959,849 -0.12(-1.22%)
Oct 15, 2007 9.843 9.894 9.453 9.577 1,413,382 -0.17(-1.76%)
Oct 12, 2007 8.804 9.843 8.804 9.748 2,729,534 +0.75(+8.35%)
Oct 11, 2007 10.47 10.47 8.757 8.997 2,891,859 -1.37(-13.25%)
Oct 10, 2007 10.32 10.48 10.17 10.37 1,402,020 +0.07(+0.67%)
Oct 09, 2007 10.48 10.48 10.05 10.30 2,259,213 -0.09(-0.84%)
Oct 08, 2007 10.11 10.47 9.847 10.39 1,364,462 +0.38(+3.79%)
Oct 05, 2007 9.748 10.16 9.661 10.01 1,466,764 +0.41(+4.25%)
Oct 04, 2007 9.351 9.770 9.285 9.602 986,664 +0.30(+3.25%)
Oct 03, 2007 9.843 9.843 9.296 9.300 1,501,433 -0.55(-5.59%)
Oct 02, 2007 9.023 10.10 8.356 9.850 4,371,738 +0.83(+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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.