Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2008 10.20 10.70 9.785 10.51 1,372,431 +0.48(+4.80%)
Jan 30, 2008 9.905 10.39 9.847 10.03 1,449,047 +0.19(+1.93%)
Jan 29, 2008 9.949 10.04 9.777 9.839 1,314,501 +0.06(+0.63%)
Jan 28, 2008 9.482 9.989 9.460 9.777 1,526,584 +0.34(+3.63%)
Jan 25, 2008 9.548 9.661 9.322 9.435 1,948,241 +0.17(+1.85%)
Jan 24, 2008 8.841 9.380 8.841 9.263 1,310,134 +0.52(+5.92%)
Jan 23, 2008 8.348 8.793 8.279 8.746 1,310,773 +0.26(+3.01%)
Jan 22, 2008 8.017 8.578 7.721 8.491 1,268,171 -0.25(-2.84%)
Jan 21, 2008 8.542 8.822 8.327 8.738 1,782,084 +0.00(+0.00%)
Jan 18, 2008 8.542 8.822 8.327 8.738 1,782,084 +0.46(+5.59%)
Jan 17, 2008 8.144 8.312 8.020 8.275 1,304,859 +0.12(+1.48%)
Jan 16, 2008 7.856 8.195 7.565 8.155 1,621,814 +0.30(+3.81%)
Jan 15, 2008 8.294 8.345 7.590 7.856 1,970,122 -0.59(-6.99%)
Jan 14, 2008 8.294 8.560 8.294 8.447 1,076,101 +0.21(+2.52%)
Jan 11, 2008 8.421 8.567 8.210 8.239 825,110 -0.28(-3.25%)
Jan 10, 2008 8.294 8.607 8.243 8.516 1,015,104 +0.07(+0.82%)
Jan 09, 2008 8.389 8.574 8.224 8.447 1,646,850 +0.03(+0.30%)
Jan 08, 2008 8.709 8.749 8.396 8.421 1,235,666 -0.21(-2.41%)
Jan 07, 2008 8.939 9.052 8.525 8.629 2,072,254 -0.25(-2.83%)
Jan 04, 2008 9.289 9.289 8.830 8.881 2,172,032 -0.46(-4.88%)
Jan 03, 2008 9.395 9.883 9.147 9.336 3,151,306 -0.14(-1.46%)
Jan 02, 2008 9.832 9.869 9.267 9.475 3,816,671 -0.20(-2.04%)
Jan 01, 2008 10.21 10.34 9.661 9.672 2,919,723 +0.00(+0.00%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.