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 )

2.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2024 0.4481 0.4700 0.3434 0.3434 1,248,661 -0.09(-20.60%)
Jan 30, 2024 0.4100 0.4800 0.3806 0.4325 1,021,575 +0.04(+10.61%)
Jan 29, 2024 0.4053 0.4490 0.3800 0.3910 133,201 -0.02(-4.63%)
Jan 26, 2024 0.4100 0.4300 0.4100 0.4100 79,422 -0.01(-1.20%)
Jan 25, 2024 0.4728 0.4728 0.4105 0.4150 112,610 -0.04(-7.84%)
Jan 24, 2024 0.4425 0.4703 0.4383 0.4503 251,101 +0.01(+2.29%)
Jan 23, 2024 0.4450 0.4450 0.4022 0.4402 145,919 -0.01(-1.68%)
Jan 22, 2024 0.3863 0.4484 0.3610 0.4477 218,684 +0.07(+17.82%)
Jan 19, 2024 0.3300 0.3931 0.3010 0.3800 375,672 +0.07(+21.06%)
Jan 18, 2024 0.3191 0.3224 0.3012 0.3139 134,595 -0.01(-2.18%)
Jan 17, 2024 0.3251 0.3264 0.3208 0.3209 93,662 -0.01(-2.08%)
Jan 16, 2024 0.3900 0.3905 0.3277 0.3277 191,201 -0.04(-11.43%)
Jan 12, 2024 0.3400 0.3735 0.3204 0.3700 314,112 +0.04(+13.08%)
Jan 11, 2024 0.3600 0.3731 0.3216 0.3272 268,964 -0.04(-10.04%)
Jan 10, 2024 0.3992 0.3992 0.3600 0.3637 213,307 -0.00(-0.52%)
Jan 09, 2024 0.4000 0.4090 0.3616 0.3656 251,290 -0.05(-11.13%)
Jan 08, 2024 0.4078 0.4120 0.3850 0.4114 206,456 +0.01(+2.44%)
Jan 05, 2024 0.4159 0.4199 0.3850 0.4016 317,470 -0.01(-2.50%)
Jan 04, 2024 0.4100 0.4200 0.3925 0.4119 347,964 -0.00(-1.08%)
Jan 03, 2024 0.4328 0.4353 0.4019 0.4164 303,925 -0.03(-6.91%)
Jan 02, 2024 0.5075 0.5170 0.4310 0.4473 3,059,284 -0.05(-10.22%)
Dec 29, 2023 0.5300 0.5300 0.4800 0.4982 467,261 -0.02(-4.39%)
Dec 28, 2023 0.5417 0.5599 0.4979 0.5211 375,541 -0.01(-1.49%)
Dec 27, 2023 0.4800 0.5800 0.4800 0.5290 510,595 +0.06(+12.03%)
Dec 26, 2023 0.4257 0.4900 0.4200 0.4722 578,329 +0.05(+12.83%)
Dec 22, 2023 0.4349 0.4799 0.4000 0.4185 2,187,415 -0.01(-2.67%)
Dec 21, 2023 0.4399 0.4640 0.4280 0.4300 381,978 -0.01(-2.87%)
Dec 20, 2023 0.4509 0.4903 0.4300 0.4427 490,426 +0.01(+2.19%)
Dec 19, 2023 0.4690 0.4690 0.4267 0.4332 385,725 -0.02(-3.73%)
Dec 18, 2023 0.4700 0.4870 0.4450 0.4500 324,394 -0.02(-4.34%)
Dec 15, 2023 0.5000 0.5100 0.4613 0.4704 735,708 -0.04(-7.37%)
Dec 14, 2023 0.5000 0.5443 0.4921 0.5078 333,256 +0.02(+3.30%)
Dec 13, 2023 0.5050 0.5099 0.4577 0.4916 391,018 -0.01(-1.68%)
Dec 12, 2023 0.5007 0.5100 0.4773 0.5000 306,687 +0.00(+0.00%)
Dec 11, 2023 0.7100 0.7100 0.4958 0.5000 580,912 -0.21(-29.58%)
Dec 08, 2023 0.7700 0.7995 0.7001 0.7100 191,052 -0.05(-6.58%)
Dec 07, 2023 0.7600 0.8113 0.7500 0.7600 197,112 +0.01(+1.33%)
Dec 06, 2023 0.7300 0.7554 0.7296 0.7500 100,840 +0.02(+2.80%)
Dec 05, 2023 0.7590 0.7800 0.7240 0.7296 153,287 -0.02(-2.59%)
Dec 04, 2023 0.7100 0.7875 0.7100 0.7490 337,839 +0.04(+5.49%)
Dec 01, 2023 0.6900 0.7110 0.6835 0.7100 425,787 +0.03(+4.41%)
Nov 30, 2023 0.7400 0.7495 0.6734 0.6800 262,751 -0.06(-8.11%)
Nov 29, 2023 0.7300 0.7500 0.7300 0.7400 229,623 +0.01(+1.37%)
Nov 28, 2023 0.7700 0.7800 0.6400 0.7300 1,859,529 -0.02(-2.67%)
Nov 27, 2023 0.7600 0.7699 0.6866 0.7500 529,140 +0.02(+3.02%)
Nov 24, 2023 0.7240 0.8087 0.7000 0.7280 136,827 -0.02(-2.67%)
Nov 22, 2023 0.6972 0.7700 0.6913 0.7480 455,842 +0.04(+5.10%)
Nov 21, 2023 0.9300 0.9500 0.6901 0.7117 665,608 -0.25(-25.86%)
Nov 20, 2023 0.9500 0.9661 0.8522 0.9600 360,237 +0.01(+1.05%)
Nov 17, 2023 0.9400 1.000 0.9400 0.9500 846,251 +0.01(+0.99%)
Nov 16, 2023 1.050 1.070 0.9143 0.9407 690,826 -0.14(-13.30%)
Nov 15, 2023 1.210 1.270 1.080 1.085 352,323 -0.15(-11.79%)
Nov 14, 2023 1.120 1.230 1.075 1.230 2,106,364 +0.09(+7.89%)
Nov 13, 2023 1.270 1.278 1.050 1.140 253,105 -0.11(-9.16%)
Nov 10, 2023 1.420 1.438 1.250 1.255 210,744 -0.21(-14.33%)
Nov 09, 2023 1.800 1.830 1.460 1.465 197,499 -0.24(-14.08%)
Nov 08, 2023 1.880 1.880 1.680 1.705 104,362 -0.17(-8.82%)
Nov 07, 2023 1.850 1.955 1.820 1.870 211,206 -0.01(-0.53%)
Nov 06, 2023 2.040 2.050 1.880 1.880 70,164 -0.09(-4.57%)
Nov 03, 2023 1.920 2.060 1.920 1.970 237,998 +0.06(+3.14%)
Nov 02, 2023 1.800 1.920 1.800 1.910 142,462 +0.11(+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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.