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 )

2.670 -0.260 (-8.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
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%)
Nov 01, 2023 1.950 2.043 1.790 1.800 589,745 -0.20(-10.00%)
Oct 31, 2023 2.180 2.180 1.975 2.000 80,477 +0.00(+0.00%)
Oct 30, 2023 2.060 2.110 1.950 2.000 89,507 -0.03(-1.48%)
Oct 27, 2023 2.130 2.150 2.020 2.030 101,394 -0.10(-4.69%)
Oct 26, 2023 2.280 2.305 2.090 2.130 152,380 -0.13(-5.75%)
Oct 25, 2023 2.380 2.490 2.250 2.260 191,987 -0.15(-6.22%)
Oct 24, 2023 2.290 2.440 2.280 2.410 84,453 +0.14(+6.17%)
Oct 23, 2023 2.330 2.450 2.250 2.270 94,539 -0.01(-0.44%)
Oct 20, 2023 2.260 2.370 2.250 2.280 105,530 +0.02(+0.88%)
Oct 19, 2023 2.250 2.295 2.250 2.260 136,281 +0.01(+0.44%)
Oct 18, 2023 2.260 2.305 2.250 2.250 217,973 -0.06(-2.60%)
Oct 17, 2023 2.340 2.440 2.250 2.310 186,578 -0.06(-2.53%)
Oct 16, 2023 2.690 2.840 2.350 2.370 298,888 -0.29(-10.90%)
Oct 13, 2023 2.580 2.680 2.429 2.660 138,176 +0.10(+3.91%)
Oct 12, 2023 2.630 2.640 2.500 2.560 114,530 -0.08(-3.03%)
Oct 11, 2023 2.620 2.680 2.530 2.640 138,130 +0.01(+0.38%)
Oct 10, 2023 2.370 2.640 2.370 2.630 175,178 +0.27(+11.44%)
Oct 09, 2023 2.410 2.460 2.300 2.360 126,617 -0.10(-4.07%)
Oct 06, 2023 2.420 2.510 2.290 2.460 123,420 +0.00(+0.00%)
Oct 05, 2023 2.220 2.510 2.207 2.460 280,425 +0.22(+9.82%)
Oct 04, 2023 2.120 2.310 2.110 2.240 250,551 +0.11(+5.16%)
Oct 03, 2023 2.130 2.160 2.090 2.130 244,511 +0.00(+0.00%)
Oct 02, 2023 2.120 2.180 2.100 2.130 375,822 +0.01(+0.47%)
Sep 29, 2023 2.210 2.240 2.109 2.120 131,150 -0.07(-3.20%)
Sep 28, 2023 2.220 2.260 2.160 2.190 149,742 -0.03(-1.35%)
Sep 27, 2023 2.160 2.250 2.150 2.220 153,739 +0.09(+4.23%)
Sep 26, 2023 2.120 2.160 2.100 2.130 90,677 +0.00(+0.00%)
Sep 25, 2023 2.100 2.140 2.110 2.130 87,680 +0.03(+1.43%)
Sep 22, 2023 2.110 2.140 2.095 2.100 154,330 +0.00(+0.00%)
Sep 21, 2023 2.080 2.130 2.040 2.100 223,318 +0.00(+0.00%)
Sep 20, 2023 2.150 2.150 2.100 2.100 276,824 -0.03(-1.41%)
Sep 19, 2023 2.130 2.230 2.080 2.130 665,044 -0.01(-0.47%)
Sep 18, 2023 2.180 2.180 2.090 2.140 471,859 -0.04(-1.83%)
Sep 15, 2023 2.230 2.255 2.130 2.180 560,052 -0.03(-1.36%)
Sep 14, 2023 2.220 2.270 2.170 2.210 181,858 +0.00(+0.00%)
Sep 13, 2023 2.160 2.215 2.100 2.210 241,755 +0.06(+2.79%)
Sep 12, 2023 2.140 2.250 2.110 2.150 183,993 -0.02(-0.92%)
Sep 11, 2023 2.250 2.260 2.090 2.170 198,630 -0.05(-2.25%)
Sep 08, 2023 2.110 2.245 2.090 2.220 338,719 +0.12(+5.71%)
Sep 07, 2023 2.110 2.150 2.080 2.100 267,055 -0.01(-0.47%)
Sep 06, 2023 2.230 2.290 2.092 2.110 167,359 -0.12(-5.38%)
Sep 05, 2023 2.220 2.310 2.210 2.230 218,310 -0.01(-0.45%)
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.