Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

74.73 +1.04 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 8.280 8.453 8.070 8.247 971,820 +0.00(+0.04%)
Mar 30, 2009 8.147 8.486 7.919 8.243 1,212,261 -0.49(-5.61%)
Mar 26, 2009 8.685 8.762 8.508 8.733 547,428 +0.13(+1.45%)
Mar 25, 2009 8.832 8.839 8.364 8.608 390,671 +0.06(+0.65%)
Mar 24, 2009 8.655 8.821 8.534 8.552 489,078 -0.15(-1.74%)
Mar 23, 2009 8.392 8.703 8.221 8.703 517,921 +0.54(+6.63%)
Mar 20, 2009 8.589 8.589 8.103 8.162 459,889 -0.30(-3.53%)
Mar 19, 2009 8.475 8.589 8.383 8.460 379,607 +0.08(+0.97%)
Mar 18, 2009 8.173 8.563 8.099 8.379 629,105 +0.21(+2.62%)
Mar 17, 2009 7.757 8.169 7.709 8.166 768,978 +0.40(+5.12%)
Mar 16, 2009 7.753 7.967 7.738 7.768 539,188 +0.15(+1.93%)
Mar 13, 2009 7.458 7.841 7.458 7.620 869,302 +0.25(+3.35%)
Mar 12, 2009 6.663 7.422 6.585 7.374 826,863 +0.73(+10.91%)
Mar 11, 2009 6.700 6.880 6.630 6.648 863,611 -0.01(-0.11%)
Mar 10, 2009 6.493 6.806 6.482 6.655 647,353 +0.30(+4.75%)
Mar 09, 2009 6.740 6.814 6.265 6.353 932,210 -0.46(-6.81%)
Mar 06, 2009 6.906 7.024 6.652 6.818 687,582 -0.07(-1.02%)
Mar 05, 2009 7.514 7.561 6.873 6.887 806,731 -0.67(-8.82%)
Mar 04, 2009 7.561 7.690 7.532 7.554 508,168 +0.01(+0.20%)
Mar 02, 2009 8.125 8.191 7.484 7.539 767,900 -0.67(-8.12%)
Feb 27, 2009 8.103 8.339 8.103 8.206 699,401 +0.04(+0.45%)
Feb 26, 2009 8.294 8.372 8.154 8.169 451,038 -0.09(-1.11%)
Feb 25, 2009 8.320 8.375 8.191 8.261 552,872 -0.13(-1.49%)
Feb 24, 2009 8.368 8.654 8.107 8.387 634,324 +0.03(+0.40%)
Feb 23, 2009 8.692 8.777 8.317 8.353 678,199 -0.27(-3.12%)
Feb 20, 2009 8.508 9.075 8.508 8.622 1,062,292 -0.17(-1.97%)
Feb 19, 2009 8.770 8.884 8.615 8.795 572,439 +0.05(+0.55%)
Feb 18, 2009 8.523 8.792 8.276 8.747 799,386 +0.39(+4.67%)
Feb 17, 2009 8.659 8.706 8.208 8.357 748,221 -0.38(-4.38%)
Feb 13, 2009 9.171 9.171 8.696 8.740 643,688 -0.46(-5.04%)
Feb 12, 2009 9.064 9.245 9.061 9.204 414,724 -0.01(-0.08%)
Feb 11, 2009 9.355 9.396 9.116 9.212 645,743 -0.09(-0.95%)
Feb 10, 2009 9.698 9.746 9.234 9.300 404,287 -0.39(-3.99%)
Feb 09, 2009 9.801 9.886 9.561 9.687 333,657 -0.18(-1.79%)
Feb 06, 2009 9.712 9.922 9.606 9.863 411,172 +0.17(+1.79%)
Feb 05, 2009 9.631 9.738 9.488 9.690 502,933 +0.03(+0.30%)
Feb 04, 2009 9.816 10.03 9.436 9.661 726,041 -0.21(-2.13%)
Feb 03, 2009 9.852 10.05 9.642 9.871 565,252 +0.02(+0.19%)
Feb 02, 2009 9.863 10.12 9.786 9.852 442,295 -0.12(-1.22%)
Jan 30, 2009 10.33 10.42 9.786 9.974 505,124 -0.15(-1.53%)
Jan 29, 2009 10.33 10.40 10.05 10.13 356,947 -0.33(-3.17%)
Jan 28, 2009 10.24 10.48 10.09 10.46 431,915 +0.33(+3.27%)
Jan 27, 2009 9.827 10.15 9.753 10.13 277,528 +0.29(+3.00%)
Jan 26, 2009 9.856 9.878 9.576 9.834 528,580 +0.06(+0.57%)
Jan 23, 2009 9.804 9.895 9.621 9.778 567,922 -0.23(-2.30%)
Jan 22, 2009 9.987 10.10 9.881 10.01 429,075 -0.05(-0.54%)
Jan 21, 2009 9.990 10.28 9.873 10.06 718,281 +0.07(+0.66%)
Jan 20, 2009 10.64 10.84 9.994 9.998 552,764 -0.74(-6.91%)
Jan 16, 2009 10.97 11.04 10.58 10.74 736,712 -0.20(-1.81%)
Jan 15, 2009 10.72 10.97 10.54 10.94 455,505 +0.21(+1.98%)
Jan 14, 2009 10.76 10.89 10.61 10.73 318,931 -0.18(-1.64%)
Jan 13, 2009 10.60 11.08 10.60 10.90 463,755 +0.16(+1.46%)
Jan 12, 2009 11.08 11.21 10.65 10.75 441,635 -0.33(-2.94%)
Jan 09, 2009 10.97 11.33 10.89 11.07 969,944 +0.24(+2.19%)
Jan 08, 2009 10.86 10.93 10.69 10.84 384,763 +0.01(+0.07%)
Jan 07, 2009 10.90 11.03 10.73 10.83 443,984 -0.14(-1.27%)
Jan 06, 2009 10.92 11.05 10.65 10.97 677,054 +0.11(+1.01%)
Jan 05, 2009 11.04 11.11 10.75 10.86 662,561 -0.01(-0.07%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.