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 (%)
Aug 29, 2003 1.310 1.320 1.307 1.313 44,985 +0.00(+0.21%)
Aug 28, 2003 1.303 1.312 1.301 1.311 103,138 +0.00(+0.00%)
Aug 27, 2003 1.287 1.311 1.287 1.311 51,569 +0.01(+0.70%)
Aug 26, 2003 1.296 1.311 1.296 1.301 110,270 -0.00(-0.28%)
Aug 25, 2003 1.289 1.320 1.289 1.305 84,485 -0.01(-1.09%)
Aug 22, 2003 1.311 1.322 1.305 1.320 183,234 +0.01(+0.82%)
Aug 21, 2003 1.307 1.309 1.307 1.309 4,937 -0.01(-0.97%)
Aug 20, 2003 1.311 1.322 1.298 1.322 249,067 +0.01(+0.55%)
Aug 19, 2003 1.185 1.316 1.185 1.314 272,109 +0.01(+0.84%)
Aug 18, 2003 1.365 1.422 1.265 1.303 598,530 -0.07(-5.42%)
Aug 15, 2003 1.276 1.404 1.276 1.378 128,922 +0.09(+7.23%)
Aug 14, 2003 1.267 1.285 1.267 1.285 161,839 +0.02(+1.44%)
Aug 13, 2003 1.243 1.267 1.232 1.267 130,568 +0.02(+1.31%)
Aug 12, 2003 1.238 1.276 1.238 1.250 140,443 +0.01(+1.05%)
Aug 11, 2003 1.240 1.240 1.172 1.238 122,888 +0.03(+2.09%)
Aug 08, 2003 1.209 1.240 1.196 1.212 128,374 +0.03(+2.31%)
Aug 07, 2003 1.176 1.214 1.176 1.185 64,735 +0.01(+0.93%)
Aug 06, 2003 1.187 1.201 1.157 1.174 52,117 +0.01(+0.47%)
Aug 05, 2003 1.163 1.230 1.156 1.168 89,422 +0.00(+0.33%)
Aug 04, 2003 1.159 1.165 1.159 1.165 2,194 -0.00(-0.17%)
Aug 01, 2003 1.185 1.185 1.161 1.167 54,860 -0.01(-0.93%)
Jul 31, 2003 1.168 1.199 1.143 1.178 29,076 -0.02(-1.82%)
Jul 30, 2003 1.229 1.230 1.179 1.199 43,888 -0.02(-1.57%)
Jul 29, 2003 1.183 1.219 1.167 1.219 61,992 +0.03(+2.85%)
Jul 28, 2003 1.192 1.197 1.141 1.185 82,291 -0.01(-0.61%)
Jul 25, 2003 1.179 1.219 1.159 1.192 343,428 +0.05(+4.64%)
Jul 24, 2003 1.165 1.165 1.139 1.139 103,686 -0.00(-0.16%)
Jul 23, 2003 1.165 1.165 1.139 1.141 28,527 -0.01(-0.63%)
Jul 22, 2003 1.130 1.181 1.130 1.148 153,610 +0.02(+1.61%)
Jul 21, 2003 1.154 1.163 1.126 1.130 216,151 +0.00(+0.00%)
Jul 18, 2003 1.148 1.149 1.123 1.130 55,957 -0.02(-1.43%)
Jul 17, 2003 1.181 1.181 1.121 1.147 77,902 -0.02(-1.55%)
Jul 16, 2003 1.126 1.181 1.126 1.165 52,666 +0.04(+3.38%)
Jul 15, 2003 1.105 1.126 1.086 1.126 163,484 +0.03(+3.00%)
Jul 14, 2003 1.037 1.126 1.037 1.094 314,351 +0.09(+8.68%)
Jul 11, 2003 1.024 1.024 0.9936 1.006 89,971 -0.01(-1.23%)
Jul 10, 2003 1.013 1.021 0.9934 1.019 333,004 +0.03(+3.52%)
Jul 09, 2003 1.048 1.048 0.9497 0.9843 250,164 -0.01(-0.74%)
Jul 08, 2003 0.9479 1.023 0.9479 0.9916 91,068 +0.04(+4.62%)
Jul 07, 2003 1.004 1.012 0.9479 0.9479 158,547 -0.05(-5.45%)
Jul 03, 2003 1.017 1.048 1.003 1.003 65,284 +0.00(+0.00%)
Jul 02, 2003 0.9825 1.008 0.9825 1.003 166,227 +0.02(+1.85%)
Jul 01, 2003 0.9825 0.9843 0.9825 0.9843 10,972 +0.00(+0.00%)
Jun 30, 2003 0.9242 0.9843 0.9242 0.9843 32,916 +0.01(+0.93%)
Jun 27, 2003 0.9734 0.9752 0.9369 0.9752 72,416 +0.02(+1.90%)
Jun 26, 2003 0.9843 0.9843 0.9570 0.9570 23,041 -0.01(-1.33%)
Jun 25, 2003 0.9570 0.9843 0.9570 0.9699 20,847 +0.01(+1.35%)
Jun 24, 2003 0.9497 0.9716 0.9479 0.9570 36,756 +0.00(+0.38%)
Jun 23, 2003 0.9679 0.9679 0.9533 0.9533 82,291 -0.01(-0.59%)
Jun 20, 2003 0.9590 0.9590 0.9590 0.9590 548 -0.01(-1.29%)
Jun 19, 2003 0.9479 0.9861 0.9424 0.9716 17,555 -0.01(-1.30%)
Jun 18, 2003 0.9916 0.9916 0.9324 0.9843 17,555 -0.00(-0.18%)
Jun 17, 2003 0.9971 1.003 0.9752 0.9861 11,520 -0.01(-1.46%)
Jun 16, 2003 0.9973 1.003 0.9387 1.001 94,909 +0.01(+0.73%)
Jun 13, 2003 0.9807 0.9954 0.9779 0.9934 17,006 +0.00(+0.00%)
Jun 12, 2003 1.012 1.012 0.9533 0.9934 93,263 -0.01(-0.91%)
Jun 11, 2003 0.9971 1.012 0.9952 1.003 138,797 +0.01(+0.73%)
Jun 10, 2003 1.001 1.003 0.9934 0.9952 100,943 -0.01(-0.73%)
Jun 09, 2003 0.9971 1.001 1.001 1.003 23,041 +0.01(+0.55%)
Jun 06, 2003 1.001 1.012 0.9971 0.9971 128,922 -0.00(-0.36%)
Jun 05, 2003 1.003 1.003 0.9861 1.001 139,894 -0.00(-0.18%)
Jun 04, 2003 0.9752 1.003 0.9588 1.003 129,471 +0.04(+3.77%)
Jun 03, 2003 0.9588 0.9770 0.9588 0.9661 55,957 +0.00(+0.19%)
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.