Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jul 30, 2004 3.977 4.349 3.977 4.320 2,204,852 +0.31(+7.73%)
Jul 29, 2004 4.207 4.207 3.941 4.010 1,441,739 -0.07(-1.79%)
Jul 28, 2004 4.083 4.171 3.999 4.083 773,810 -0.05(-1.15%)
Jul 27, 2004 4.028 4.174 4.010 4.130 1,058,811 +0.15(+3.66%)
Jul 26, 2004 4.127 4.171 3.930 3.985 918,642 -0.01(-0.18%)
Jul 23, 2004 3.992 4.105 3.941 3.992 1,141,377 -0.07(-1.79%)
Jul 22, 2004 4.098 4.192 3.883 4.065 1,623,054 -0.13(-3.04%)
Jul 21, 2004 4.375 4.448 4.192 4.192 1,126,016 -0.20(-4.56%)
Jul 20, 2004 4.353 4.484 4.265 4.393 1,764,046 +0.10(+2.38%)
Jul 19, 2004 4.940 4.940 4.211 4.291 3,897,031 -0.60(-12.23%)
Jul 16, 2004 5.086 5.199 4.852 4.889 1,619,488 -0.19(-3.73%)
Jul 15, 2004 5.286 5.301 5.024 5.078 1,614,551 -0.13(-2.45%)
Jul 14, 2004 5.268 5.417 5.151 5.206 3,382,163 -0.13(-2.39%)
Jul 13, 2004 5.742 5.764 5.246 5.334 4,850,510 -0.36(-6.34%)
Jul 12, 2004 5.724 5.993 5.669 5.694 15,047,198 +0.56(+10.86%)
Jul 09, 2004 5.344 5.461 4.962 5.137 2,194,977 -0.15(-2.76%)
Jul 08, 2004 5.720 5.720 5.180 5.282 2,058,922 -0.28(-4.98%)
Jul 07, 2004 5.581 6.012 5.487 5.560 6,552,564 +0.06(+1.06%)
Jul 06, 2004 4.991 5.545 4.925 5.501 2,912,555 +0.56(+11.28%)
Jul 02, 2004 4.943 5.053 4.922 4.943 444,371 -0.05(-1.09%)
Jul 01, 2004 5.086 5.140 4.925 4.998 868,170 -0.11(-2.07%)
Jun 30, 2004 5.053 5.148 4.973 5.104 1,699,310 +0.03(+0.57%)
Jun 29, 2004 4.962 5.242 4.958 5.075 1,349,025 -0.01(-0.14%)
Jun 28, 2004 5.410 5.410 4.943 5.082 1,626,620 -0.23(-4.39%)
Jun 25, 2004 5.454 5.454 4.539 5.315 4,096,175 +0.03(+0.48%)
Jun 24, 2004 5.490 5.578 5.272 5.290 1,809,580 -0.17(-3.07%)
Jun 23, 2004 5.574 5.716 5.392 5.457 4,179,289 +0.19(+3.53%)
Jun 22, 2004 5.177 5.341 5.053 5.272 924,128 +0.12(+2.34%)
Jun 21, 2004 5.199 5.392 5.035 5.151 1,824,667 -0.02(-0.35%)
Jun 18, 2004 4.739 5.231 4.721 5.169 1,920,399 +0.43(+9.08%)
Jun 17, 2004 4.754 4.768 4.652 4.739 483,871 -0.02(-0.46%)
Jun 16, 2004 4.816 4.816 4.677 4.761 554,641 +0.01(+0.23%)
Jun 15, 2004 4.739 4.787 4.699 4.750 445,743 +0.01(+0.31%)
Jun 14, 2004 4.809 4.809 4.557 4.736 729,099 +0.02(+0.39%)
Jun 10, 2004 4.761 4.790 4.634 4.717 516,787 +0.03(+0.70%)
Jun 09, 2004 4.666 4.794 4.572 4.685 715,932 +0.02(+0.39%)
Jun 08, 2004 4.739 4.794 4.557 4.666 968,017 -0.05(-1.16%)
Jun 07, 2004 4.779 4.892 4.648 4.721 796,577 -0.05(-1.14%)
Jun 04, 2004 5.100 5.173 4.641 4.776 1,938,503 -0.32(-6.29%)
Jun 03, 2004 5.104 5.206 4.965 5.097 821,539 -0.11(-2.03%)
Jun 02, 2004 5.432 5.432 5.159 5.202 1,325,983 -0.06(-1.18%)
Jun 01, 2004 5.097 5.286 5.038 5.264 1,695,470 +0.23(+4.64%)
May 28, 2004 5.067 5.107 4.940 5.031 904,653 +0.02(+0.36%)
May 27, 2004 5.100 5.104 4.958 5.013 934,003 -0.02(-0.36%)
May 26, 2004 4.962 5.107 4.903 5.031 1,561,336 +0.07(+1.47%)
May 25, 2004 4.801 4.958 4.619 4.958 1,199,529 +0.22(+4.62%)
May 24, 2004 4.666 4.827 4.593 4.739 1,260,150 +0.20(+4.33%)
May 21, 2004 4.426 4.612 4.415 4.542 1,468,621 +0.24(+5.50%)
May 20, 2004 4.382 4.462 4.265 4.305 757,626 +0.02(+0.51%)
May 19, 2004 4.072 4.696 4.068 4.284 1,863,344 +0.26(+6.34%)
May 18, 2004 4.043 4.065 3.974 4.028 378,813 +0.02(+0.45%)
May 17, 2004 4.010 4.192 3.919 4.010 546,961 +0.00(+0.09%)
May 14, 2004 4.101 4.181 3.977 4.007 1,059,909 -0.12(-2.83%)
May 13, 2004 4.254 4.254 4.054 4.123 484,420 -0.13(-3.08%)
May 12, 2004 4.222 4.287 4.036 4.254 580,152 +0.12(+3.00%)
May 11, 2004 4.181 4.298 4.087 4.130 707,703 +0.05(+1.34%)
May 10, 2004 4.174 4.389 3.992 4.076 1,459,295 -0.18(-4.28%)
May 07, 2004 4.338 4.480 4.105 4.258 1,298,279 -0.06(-1.43%)
May 06, 2004 4.418 4.790 4.068 4.320 3,920,072 +0.01(+0.25%)
May 05, 2004 3.999 4.466 3.901 4.309 1,728,935 +0.33(+8.34%)
May 04, 2004 3.883 4.185 3.722 3.977 3,172,595 -0.26(-6.11%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.