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 )

74.80 +1.11 (+1.51%)
Streaming Delayed Price Updated: 3:49 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, 2008 10.63 11.14 10.47 10.50 929,991 -0.18(-1.68%)
Dec 30, 2008 10.06 10.70 9.855 10.67 728,328 +0.61(+6.11%)
Dec 29, 2008 9.149 10.20 8.813 10.06 1,332,068 -0.72(-6.68%)
Dec 26, 2008 10.97 11.14 10.60 10.78 640,875 -0.10(-0.87%)
Dec 24, 2008 10.50 10.94 10.37 10.88 343,966 +0.23(+2.20%)
Dec 23, 2008 10.50 10.84 10.32 10.64 623,308 +0.21(+2.00%)
Dec 22, 2008 10.26 10.52 9.980 10.43 582,059 +0.12(+1.17%)
Dec 19, 2008 10.12 10.32 9.950 10.31 1,020,698 +0.37(+3.71%)
Dec 18, 2008 9.848 10.15 9.749 9.943 822,551 +0.16(+1.61%)
Dec 17, 2008 9.526 9.965 9.438 9.786 766,147 +0.20(+2.06%)
Dec 16, 2008 9.252 9.596 9.069 9.588 458,789 +0.39(+4.25%)
Dec 15, 2008 9.647 9.789 9.138 9.197 503,967 -0.29(-3.08%)
Dec 12, 2008 9.120 9.544 8.922 9.489 413,069 +0.22(+2.41%)
Dec 11, 2008 9.321 9.691 9.109 9.266 386,555 -0.17(-1.82%)
Dec 10, 2008 9.416 9.680 9.307 9.438 675,236 +0.10(+1.02%)
Dec 09, 2008 9.808 9.808 9.241 9.343 1,188,053 -0.30(-3.15%)
Dec 08, 2008 9.325 9.724 9.244 9.647 991,221 +0.40(+4.35%)
Dec 05, 2008 8.813 9.285 8.740 9.244 807,268 +0.26(+2.89%)
Dec 04, 2008 8.663 9.303 8.663 8.985 589,273 +0.17(+1.95%)
Dec 03, 2008 8.522 8.842 8.371 8.813 894,816 +0.28(+3.30%)
Dec 02, 2008 8.685 8.776 8.411 8.531 1,403,361 +0.01(+0.09%)
Dec 01, 2008 9.014 9.113 8.407 8.524 1,202,035 -0.69(-7.54%)
Nov 28, 2008 9.124 9.325 8.864 9.219 189,371 +0.02(+0.20%)
Nov 26, 2008 8.656 9.223 8.473 9.201 639,092 +0.35(+3.97%)
Nov 25, 2008 8.568 8.901 8.319 8.850 634,441 +0.33(+3.91%)
Nov 24, 2008 8.363 8.703 8.191 8.517 670,496 +0.28(+3.42%)
Nov 21, 2008 7.965 8.338 7.709 8.235 1,637,596 +0.32(+4.02%)
Nov 20, 2008 8.140 8.140 7.767 7.917 716,580 -0.20(-2.43%)
Nov 19, 2008 8.392 8.700 8.104 8.115 449,448 -0.33(-3.94%)
Nov 18, 2008 8.411 8.579 8.180 8.447 745,132 +0.13(+1.58%)
Nov 17, 2008 7.720 8.466 7.720 8.316 784,857 +0.44(+5.52%)
Nov 14, 2008 8.389 8.557 7.880 7.880 769,732 -0.75(-8.65%)
Nov 13, 2008 8.579 8.769 7.921 8.626 966,821 +0.12(+1.38%)
Nov 12, 2008 8.758 9.098 8.466 8.509 697,186 -0.36(-4.08%)
Nov 11, 2008 9.698 9.760 8.513 8.871 1,649,878 -1.21(-12.01%)
Nov 10, 2008 10.47 10.60 9.976 10.08 589,664 -0.29(-2.75%)
Nov 07, 2008 10.42 10.59 10.16 10.37 230,669 -0.00(-0.04%)
Nov 06, 2008 9.976 10.64 9.965 10.37 855,864 +0.18(+1.72%)
Nov 05, 2008 10.51 10.64 10.07 10.20 536,107 -0.42(-3.93%)
Nov 04, 2008 10.97 10.97 10.43 10.61 856,750 -0.03(-0.24%)
Nov 03, 2008 10.52 10.89 10.11 10.64 1,797,204 -0.11(-1.02%)
Oct 31, 2008 10.44 10.81 10.32 10.75 1,606,611 +0.29(+2.80%)
Oct 30, 2008 10.24 10.79 9.884 10.45 4,278,801 +0.39(+3.93%)
Oct 29, 2008 9.237 10.22 9.234 10.06 2,008,335 +1.25(+14.24%)
Oct 28, 2008 9.014 9.234 8.659 8.806 891,436 -0.07(-0.78%)
Oct 27, 2008 9.190 9.314 8.817 8.875 711,141 -0.43(-4.64%)
Oct 24, 2008 8.979 9.504 8.822 9.307 816,552 -0.23(-2.45%)
Oct 23, 2008 9.664 9.858 9.406 9.541 614,209 -0.12(-1.28%)
Oct 22, 2008 9.759 9.829 9.369 9.664 760,824 -0.29(-2.93%)
Oct 21, 2008 10.03 10.20 9.752 9.956 665,822 -0.07(-0.69%)
Oct 20, 2008 10.24 10.75 9.479 10.03 2,486,918 -0.22(-2.10%)
Oct 17, 2008 9.107 10.45 9.107 10.24 2,301,404 +1.09(+11.91%)
Oct 16, 2008 9.307 9.657 9.059 9.150 1,824,760 +0.07(+0.76%)
Oct 15, 2008 9.500 9.694 9.070 9.081 1,259,758 -0.65(-6.63%)
Oct 14, 2008 9.825 9.934 9.296 9.726 1,903,093 +0.54(+5.83%)
Oct 13, 2008 9.453 9.752 9.034 9.191 1,536,130 +0.32(+3.66%)
Oct 10, 2008 8.844 9.293 8.363 8.866 2,035,096 -0.62(-6.50%)
Oct 09, 2008 9.781 10.28 9.019 9.482 942,298 -0.16(-1.66%)
Oct 08, 2008 9.114 9.850 9.008 9.643 1,125,876 +0.27(+2.92%)
Oct 07, 2008 9.570 9.810 9.238 9.369 1,425,064 -0.11(-1.15%)
Oct 06, 2008 9.635 9.661 8.604 9.479 2,145,015 -0.64(-6.31%)
Oct 03, 2008 9.592 10.50 9.548 10.12 1,960,585 +0.58(+6.08%)
Oct 02, 2008 10.29 10.29 9.318 9.537 1,200,725 -0.46(-4.60%)
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.