Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caremax Inc (NQ: CMAX )

2.270 -0.510 (-18.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 2.780 2.805 2.100 2.270 129,018 -0.51(-18.35%)
Aug 29, 2024 2.940 3.110 2.730 2.780 184,948 -0.18(-6.08%)
Aug 28, 2024 3.160 3.190 2.930 2.960 123,201 -0.21(-6.62%)
Aug 27, 2024 3.340 3.340 3.130 3.170 63,888 -0.23(-6.76%)
Aug 26, 2024 3.760 3.970 3.120 3.400 101,596 -0.30(-8.11%)
Aug 23, 2024 3.420 3.750 3.320 3.700 115,152 +0.32(+9.47%)
Aug 22, 2024 3.010 3.620 3.010 3.380 282,636 +0.35(+11.55%)
Aug 21, 2024 3.050 3.300 2.875 3.030 414,392 -0.04(-1.30%)
Aug 20, 2024 3.410 3.420 3.020 3.070 42,687 -0.39(-11.27%)
Aug 19, 2024 3.390 3.620 3.340 3.460 75,078 +0.12(+3.59%)
Aug 16, 2024 3.380 3.510 3.200 3.340 39,519 -0.12(-3.47%)
Aug 15, 2024 3.510 3.760 3.258 3.460 85,176 +0.10(+2.98%)
Aug 14, 2024 3.490 3.576 3.110 3.360 152,494 -0.15(-4.27%)
Aug 13, 2024 2.960 3.610 2.960 3.510 256,267 +0.52(+17.39%)
Aug 12, 2024 4.220 4.360 2.920 2.990 287,952 -1.55(-34.14%)
Aug 09, 2024 4.410 4.662 4.100 4.540 200,879 +0.08(+1.79%)
Aug 08, 2024 3.990 4.532 3.800 4.460 188,847 +0.59(+15.25%)
Aug 07, 2024 4.670 4.860 3.854 3.870 189,396 -0.75(-16.23%)
Aug 06, 2024 4.760 4.948 4.440 4.620 145,840 -0.24(-4.94%)
Aug 05, 2024 4.210 5.400 4.200 4.860 318,913 +0.36(+8.00%)
Aug 02, 2024 5.840 5.840 4.295 4.500 294,439 -1.47(-24.62%)
Aug 01, 2024 6.260 6.340 5.500 5.970 240,842 -0.25(-4.02%)
Jul 31, 2024 7.190 7.239 6.111 6.220 472,100 -0.99(-13.73%)
Jul 30, 2024 6.110 8.070 6.000 7.210 1,889,202 +0.92(+14.63%)
Jul 29, 2024 6.080 6.380 5.460 6.290 1,079,647 -0.10(-1.56%)
Jul 26, 2024 6.750 8.490 5.780 6.390 22,982,962 +0.75(+13.30%)
Jul 25, 2024 4.350 6.730 3.900 5.640 24,772,216 +1.76(+45.36%)
Jul 24, 2024 3.750 4.180 3.320 3.880 2,169,643 -0.01(-0.26%)
Jul 23, 2024 4.750 5.000 2.900 3.890 8,785,410 -1.30(-25.05%)
Jul 22, 2024 1.600 6.640 1.600 5.190 102,568,672 +3.61(+228.48%)
Jul 19, 2024 1.780 1.820 1.550 1.580 64,941 -0.18(-10.23%)
Jul 18, 2024 1.960 2.030 1.730 1.760 55,144 -0.20(-10.20%)
Jul 17, 2024 1.970 2.030 1.940 1.960 74,066 -0.05(-2.49%)
Jul 16, 2024 1.970 2.040 1.920 2.010 64,123 +0.06(+3.08%)
Jul 15, 2024 2.060 2.170 1.950 1.950 91,297 -0.20(-9.30%)
Jul 12, 2024 2.180 2.315 2.050 2.150 135,088 +0.00(+0.00%)
Jul 11, 2024 2.420 2.510 2.140 2.150 92,172 -0.19(-8.12%)
Jul 10, 2024 2.180 2.340 2.180 2.340 53,386 +0.10(+4.46%)
Jul 09, 2024 2.200 2.620 2.000 2.240 111,861 -0.03(-1.32%)
Jul 08, 2024 2.170 2.360 2.090 2.270 89,420 +0.09(+4.13%)
Jul 05, 2024 2.300 2.490 1.980 2.180 134,352 -0.17(-7.23%)
Jul 03, 2024 2.140 2.350 2.080 2.350 73,450 +0.18(+8.29%)
Jul 02, 2024 2.280 2.340 1.951 2.170 98,666 -0.18(-7.66%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.