Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

90.95 +1.58 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 4.531 4.542 4.343 4.358 1,191,595 -0.14(-3.12%)
Dec 30, 2004 4.430 4.542 4.379 4.498 1,059,535 +0.05(+1.22%)
Dec 29, 2004 4.329 4.469 4.325 4.444 1,340,579 +0.08(+1.82%)
Dec 28, 2004 4.343 4.426 4.322 4.365 1,828,592 -0.07(-1.62%)
Dec 27, 2004 4.542 4.650 4.325 4.437 4,862,653 -0.59(-11.69%)
Dec 23, 2004 5.262 5.342 4.974 5.025 1,680,441 -0.26(-4.98%)
Dec 22, 2004 4.992 5.381 4.823 5.288 5,488,830 +0.32(+6.54%)
Dec 21, 2004 4.884 5.028 4.805 4.963 2,314,386 +0.08(+1.62%)
Dec 20, 2004 4.956 5.169 4.823 4.884 1,449,612 -0.17(-3.42%)
Dec 17, 2004 5.115 5.172 4.913 5.057 2,561,306 -0.09(-1.82%)
Dec 16, 2004 4.603 5.244 4.563 5.151 7,264,155 +0.64(+14.23%)
Dec 15, 2004 4.516 4.596 4.469 4.509 743,810 +0.01(+0.16%)
Dec 14, 2004 4.480 4.524 4.462 4.502 485,793 +0.03(+0.73%)
Dec 13, 2004 4.542 4.578 4.437 4.469 534,900 -0.11(-2.36%)
Dec 10, 2004 4.462 4.596 4.462 4.578 572,076 +0.10(+2.17%)
Dec 09, 2004 4.415 4.614 4.415 4.480 518,808 +0.01(+0.32%)
Dec 08, 2004 4.455 4.585 4.451 4.466 2,795,741 -0.04(-0.88%)
Dec 07, 2004 4.614 4.657 4.451 4.506 2,599,037 -0.10(-2.27%)
Dec 06, 2004 4.383 4.718 4.347 4.610 1,269,555 +0.15(+3.48%)
Dec 03, 2004 4.430 4.502 4.397 4.455 898,343 -0.07(-1.51%)
Dec 02, 2004 4.624 4.668 4.513 4.524 1,188,821 -0.15(-3.24%)
Dec 01, 2004 4.758 4.823 4.675 4.675 802,905 -0.09(-1.95%)
Nov 30, 2004 4.704 4.848 4.697 4.768 522,138 -0.05(-1.14%)
Nov 29, 2004 4.898 5.017 4.776 4.823 625,344 +0.00(+0.00%)
Nov 26, 2004 4.639 4.920 4.639 4.823 597,601 +0.10(+2.06%)
Nov 24, 2004 4.715 4.812 4.653 4.725 586,781 -0.05(-0.98%)
Nov 23, 2004 4.866 4.920 4.632 4.772 1,235,985 -0.06(-1.19%)
Nov 22, 2004 4.898 4.898 4.714 4.830 883,917 +0.09(+1.90%)
Nov 19, 2004 4.834 5.046 4.722 4.740 1,506,765 -0.09(-1.94%)
Nov 18, 2004 4.884 5.208 4.740 4.834 3,199,968 +0.05(+1.06%)
Nov 17, 2004 4.433 5.205 4.433 4.783 5,885,011 +0.34(+7.71%)
Nov 16, 2004 4.545 4.632 4.412 4.441 948,837 -0.15(-3.37%)
Nov 15, 2004 4.736 4.740 4.542 4.596 1,278,988 -0.02(-0.39%)
Nov 12, 2004 4.931 4.999 4.552 4.614 3,511,530 -0.16(-3.40%)
Nov 11, 2004 4.289 4.945 4.242 4.776 8,967,901 +0.50(+11.72%)
Nov 10, 2004 4.347 4.347 4.145 4.275 1,272,330 +0.01(+0.25%)
Nov 09, 2004 4.203 4.412 3.997 4.264 3,959,870 +0.07(+1.72%)
Nov 08, 2004 3.669 4.289 3.604 4.192 4,778,312 +0.59(+16.42%)
Nov 05, 2004 3.695 3.695 3.586 3.601 819,828 -0.06(-1.67%)
Nov 04, 2004 3.622 3.705 3.612 3.662 1,695,145 +0.00(+0.10%)
Nov 03, 2004 3.788 3.835 3.655 3.658 690,820 -0.12(-3.24%)
Nov 02, 2004 3.608 3.803 3.604 3.781 1,516,197 +0.14(+3.76%)
Nov 01, 2004 3.626 3.731 3.622 3.644 506,324 -0.04(-0.98%)
Oct 29, 2004 3.741 3.741 3.622 3.680 688,323 -0.03(-0.78%)
Oct 28, 2004 3.669 3.738 3.658 3.709 535,177 +0.01(+0.39%)
Oct 27, 2004 3.648 3.731 3.572 3.695 831,203 +0.02(+0.49%)
Oct 26, 2004 3.875 3.875 3.604 3.676 1,666,291 -0.12(-3.04%)
Oct 25, 2004 3.824 3.929 3.734 3.792 564,586 -0.06(-1.50%)
Oct 22, 2004 3.943 3.983 3.810 3.850 650,869 -0.12(-3.09%)
Oct 21, 2004 4.109 4.109 3.929 3.972 801,240 -0.06(-1.61%)
Oct 20, 2004 4.048 4.080 3.857 4.037 1,199,363 +0.03(+0.81%)
Oct 19, 2004 3.853 4.055 3.803 4.005 1,926,805 +0.19(+5.11%)
Oct 18, 2004 3.749 3.821 3.720 3.810 648,927 +0.06(+1.73%)
Oct 15, 2004 3.741 3.824 3.720 3.745 425,867 -0.03(-0.86%)
Oct 14, 2004 3.763 3.914 3.723 3.777 1,000,163 -0.01(-0.19%)
Oct 13, 2004 3.853 3.853 3.705 3.785 815,389 +0.01(+0.38%)
Oct 12, 2004 3.662 3.821 3.655 3.770 650,314 +0.00(+0.00%)
Oct 11, 2004 3.846 3.878 3.666 3.770 1,161,354 -0.09(-2.43%)
Oct 08, 2004 3.871 3.929 3.831 3.864 742,146 -0.03(-0.65%)
Oct 07, 2004 3.911 3.965 3.871 3.889 768,502 -0.01(-0.28%)
Oct 06, 2004 3.986 4.055 3.882 3.900 408,388 -0.06(-1.46%)
Oct 05, 2004 3.961 4.026 3.868 3.958 961,044 -0.06(-1.61%)
Oct 04, 2004 3.882 4.033 3.878 4.023 692,762 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.