Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Dec 31, 2004 4.583 4.593 4.393 4.408 1,178,134 -0.14(-3.12%)
Dec 30, 2004 4.480 4.593 4.429 4.550 1,047,565 +0.05(+1.22%)
Dec 29, 2004 4.378 4.521 4.375 4.495 1,325,435 +0.08(+1.82%)
Dec 28, 2004 4.393 4.477 4.371 4.415 1,807,935 -0.07(-1.62%)
Dec 27, 2004 4.593 4.703 4.375 4.488 4,807,719 -0.59(-11.69%)
Dec 23, 2004 5.323 5.403 5.031 5.082 1,661,456 -0.27(-4.98%)
Dec 22, 2004 5.049 5.443 4.878 5.348 5,426,822 +0.33(+6.54%)
Dec 21, 2004 4.940 5.086 4.860 5.020 2,288,240 +0.08(+1.62%)
Dec 20, 2004 5.013 5.228 4.878 4.940 1,433,236 -0.17(-3.42%)
Dec 17, 2004 5.173 5.231 4.969 5.115 2,532,370 -0.09(-1.82%)
Dec 16, 2004 4.655 5.304 4.615 5.210 7,182,091 +0.65(+14.23%)
Dec 15, 2004 4.568 4.648 4.521 4.561 735,407 +0.01(+0.16%)
Dec 14, 2004 4.531 4.575 4.513 4.553 480,305 +0.03(+0.73%)
Dec 13, 2004 4.593 4.630 4.488 4.521 528,857 -0.11(-2.36%)
Dec 10, 2004 4.513 4.648 4.513 4.630 565,614 +0.10(+2.17%)
Dec 09, 2004 4.466 4.666 4.466 4.531 512,947 +0.01(+0.32%)
Dec 08, 2004 4.506 4.637 4.502 4.517 2,764,157 -0.04(-0.88%)
Dec 07, 2004 4.666 4.710 4.502 4.557 2,569,676 -0.11(-2.27%)
Dec 06, 2004 4.433 4.772 4.397 4.663 1,255,213 +0.16(+3.48%)
Dec 03, 2004 4.480 4.553 4.448 4.506 888,195 -0.07(-1.51%)
Dec 02, 2004 4.677 4.721 4.564 4.575 1,175,390 -0.15(-3.24%)
Dec 01, 2004 4.812 4.878 4.728 4.728 793,834 -0.09(-1.95%)
Nov 30, 2004 4.758 4.903 4.750 4.822 516,239 -0.06(-1.14%)
Nov 29, 2004 4.954 5.075 4.830 4.878 618,280 +0.00(+0.00%)
Nov 26, 2004 4.692 4.976 4.692 4.878 590,849 +0.10(+2.06%)
Nov 24, 2004 4.768 4.867 4.706 4.779 580,152 -0.05(-0.98%)
Nov 23, 2004 4.922 4.976 4.685 4.827 1,222,022 -0.06(-1.19%)
Nov 22, 2004 4.954 4.954 4.768 4.885 873,931 +0.09(+1.90%)
Nov 19, 2004 4.889 5.104 4.776 4.794 1,489,742 -0.09(-1.94%)
Nov 18, 2004 4.940 5.268 4.794 4.889 3,163,817 +0.05(+1.05%)
Nov 17, 2004 4.484 5.264 4.484 4.838 5,818,528 +0.35(+7.71%)
Nov 16, 2004 4.597 4.685 4.462 4.491 938,118 -0.16(-3.37%)
Nov 15, 2004 4.790 4.794 4.593 4.648 1,264,539 -0.02(-0.39%)
Nov 12, 2004 4.987 5.056 4.604 4.666 3,471,860 -0.16(-3.40%)
Nov 11, 2004 4.338 5.002 4.291 4.830 8,866,590 +0.51(+11.72%)
Nov 10, 2004 4.397 4.397 4.192 4.324 1,257,956 +0.01(+0.25%)
Nov 09, 2004 4.251 4.462 4.043 4.313 3,915,135 +0.07(+1.72%)
Nov 08, 2004 3.711 4.338 3.646 4.240 4,724,331 +0.60(+16.42%)
Nov 05, 2004 3.737 3.737 3.627 3.642 810,567 -0.06(-1.67%)
Nov 04, 2004 3.664 3.748 3.653 3.704 1,675,995 +0.00(+0.10%)
Nov 03, 2004 3.832 3.879 3.697 3.700 683,015 -0.12(-3.24%)
Nov 02, 2004 3.649 3.846 3.646 3.824 1,499,069 +0.14(+3.76%)
Nov 01, 2004 3.667 3.773 3.664 3.686 500,604 -0.04(-0.98%)
Oct 29, 2004 3.784 3.784 3.664 3.722 680,547 -0.03(-0.78%)
Oct 28, 2004 3.711 3.780 3.700 3.751 529,131 +0.01(+0.39%)
Oct 27, 2004 3.689 3.773 3.613 3.737 821,813 +0.02(+0.49%)
Oct 26, 2004 3.919 3.919 3.646 3.719 1,647,467 -0.12(-3.04%)
Oct 25, 2004 3.868 3.974 3.777 3.835 558,207 -0.06(-1.50%)
Oct 22, 2004 3.988 4.028 3.853 3.893 643,516 -0.12(-3.09%)
Oct 21, 2004 4.156 4.156 3.974 4.017 792,188 -0.07(-1.61%)
Oct 20, 2004 4.094 4.127 3.901 4.083 1,185,814 +0.03(+0.81%)
Oct 19, 2004 3.897 4.101 3.846 4.050 1,905,038 +0.20(+5.11%)
Oct 18, 2004 3.791 3.864 3.762 3.853 641,596 +0.07(+1.73%)
Oct 15, 2004 3.784 3.868 3.762 3.788 421,056 -0.03(-0.86%)
Oct 14, 2004 3.806 3.959 3.766 3.821 988,864 -0.01(-0.19%)
Oct 13, 2004 3.897 3.897 3.748 3.828 806,178 +0.01(+0.38%)
Oct 12, 2004 3.704 3.865 3.697 3.813 642,967 +0.00(+0.00%)
Oct 11, 2004 3.890 3.923 3.708 3.813 1,148,234 -0.09(-2.43%)
Oct 08, 2004 3.915 3.974 3.875 3.908 733,762 -0.03(-0.65%)
Oct 07, 2004 3.955 4.010 3.915 3.934 759,821 -0.01(-0.28%)
Oct 06, 2004 4.032 4.101 3.926 3.945 403,774 -0.06(-1.46%)
Oct 05, 2004 4.007 4.072 3.912 4.003 950,187 -0.07(-1.61%)
Oct 04, 2004 3.926 4.079 3.923 4.068 684,936 +0.07(+1.73%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.