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 )

2.890 +0.150 (+5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Mar 31, 2023 2.510 2.830 2.440 2.670 1,176,159 +0.21(+8.54%)
Mar 30, 2023 2.570 2.595 2.430 2.460 441,686 -0.07(-2.77%)
Mar 29, 2023 2.590 2.730 2.470 2.530 347,240 -0.04(-1.56%)
Mar 28, 2023 2.680 2.800 2.570 2.570 372,605 -0.13(-4.81%)
Mar 27, 2023 2.810 2.850 2.605 2.700 450,852 -0.10(-3.57%)
Mar 24, 2023 2.930 2.930 2.750 2.800 345,997 -0.11(-3.78%)
Mar 23, 2023 3.080 3.170 2.880 2.910 475,412 -0.18(-5.83%)
Mar 22, 2023 3.360 3.360 3.080 3.090 599,103 -0.27(-8.04%)
Mar 21, 2023 2.790 3.410 2.625 3.360 1,375,344 +0.57(+20.43%)
Mar 20, 2023 3.090 3.090 2.410 2.790 1,638,449 -0.27(-8.97%)
Mar 17, 2023 3.280 3.280 2.820 3.065 1,692,420 -0.58(-15.80%)
Mar 16, 2023 3.530 3.780 3.490 3.640 429,114 +0.08(+2.25%)
Mar 15, 2023 3.380 3.630 3.380 3.560 687,553 +0.07(+2.01%)
Mar 14, 2023 3.390 3.525 3.270 3.490 939,439 +0.24(+7.22%)
Mar 13, 2023 2.910 3.500 2.900 3.255 3,297,306 +0.25(+8.14%)
Mar 10, 2023 3.830 3.977 2.875 3.010 2,244,822 -0.91(-23.21%)
Mar 09, 2023 4.220 4.680 3.900 3.920 860,028 -0.19(-4.62%)
Mar 08, 2023 4.220 4.320 4.110 4.110 530,798 -0.10(-2.38%)
Mar 07, 2023 4.050 4.285 4.030 4.210 432,619 +0.14(+3.44%)
Mar 06, 2023 4.100 4.280 3.910 4.070 3,153,124 -0.04(-0.97%)
Mar 03, 2023 4.040 4.195 3.890 4.110 334,590 +0.09(+2.24%)
Mar 02, 2023 4.130 4.130 3.640 4.020 1,754,197 -0.10(-2.43%)
Mar 01, 2023 4.300 4.485 4.010 4.120 3,341,750 -0.18(-4.19%)
Feb 28, 2023 4.110 4.460 4.000 4.300 1,741,260 +0.19(+4.62%)
Feb 27, 2023 4.100 4.170 4.050 4.110 175,022 +0.01(+0.24%)
Feb 24, 2023 4.150 4.280 3.980 4.100 214,410 -0.11(-2.61%)
Feb 23, 2023 4.110 4.220 4.000 4.210 132,846 +0.17(+4.21%)
Feb 22, 2023 4.220 4.330 4.000 4.040 145,821 -0.15(-3.58%)
Feb 21, 2023 4.460 4.500 4.150 4.190 160,476 -0.35(-7.71%)
Feb 17, 2023 4.080 4.690 3.984 4.540 1,032,688 +0.50(+12.38%)
Feb 16, 2023 4.220 4.280 4.020 4.040 699,013 -0.22(-5.16%)
Feb 15, 2023 4.310 4.350 4.240 4.260 280,817 -0.05(-1.16%)
Feb 14, 2023 4.220 4.460 4.120 4.310 182,678 +0.04(+0.94%)
Feb 13, 2023 4.570 4.570 4.170 4.270 154,716 -0.32(-6.97%)
Feb 10, 2023 4.240 4.635 4.220 4.590 302,631 +0.36(+8.51%)
Feb 09, 2023 4.270 4.300 4.000 4.230 227,548 -0.03(-0.70%)
Feb 08, 2023 4.410 4.560 4.195 4.260 204,880 -0.20(-4.48%)
Feb 07, 2023 4.430 4.470 4.220 4.460 198,036 +0.07(+1.59%)
Feb 06, 2023 4.480 4.600 4.280 4.390 115,267 -0.14(-3.09%)
Feb 03, 2023 4.650 4.800 4.460 4.530 140,576 -0.20(-4.23%)
Feb 02, 2023 4.680 4.888 4.610 4.730 329,236 +0.09(+1.94%)
Feb 01, 2023 4.680 4.695 4.360 4.640 196,497 -0.05(-1.07%)
Jan 31, 2023 4.400 4.720 4.390 4.690 269,687 +0.33(+7.57%)
Jan 30, 2023 4.270 4.390 4.150 4.360 128,588 +0.03(+0.69%)
Jan 27, 2023 4.110 4.435 4.060 4.330 138,807 +0.22(+5.35%)
Jan 26, 2023 4.260 4.290 4.070 4.110 209,350 -0.15(-3.52%)
Jan 25, 2023 4.320 4.380 4.180 4.260 146,668 -0.12(-2.74%)
Jan 24, 2023 4.340 4.770 4.270 4.380 514,568 +0.01(+0.23%)
Jan 23, 2023 4.220 4.450 4.100 4.370 529,584 +0.18(+4.30%)
Jan 20, 2023 4.600 4.600 4.130 4.190 1,501,380 -0.32(-7.10%)
Jan 19, 2023 4.500 4.620 4.180 4.510 344,845 -0.00(-0.11%)
Jan 18, 2023 4.570 4.760 4.500 4.515 580,573 -0.00(-0.11%)
Jan 17, 2023 4.540 4.778 4.440 4.520 1,125,542 +0.01(+0.22%)
Jan 13, 2023 4.140 4.540 4.140 4.510 244,652 +0.33(+7.89%)
Jan 12, 2023 4.090 4.300 4.000 4.180 647,314 +0.10(+2.45%)
Jan 11, 2023 3.870 4.290 3.870 4.080 1,378,541 +0.21(+5.43%)
Jan 10, 2023 3.540 3.890 3.520 3.870 1,437,745 +0.31(+8.71%)
Jan 09, 2023 3.610 3.730 3.500 3.560 183,790 -0.01(-0.28%)
Jan 06, 2023 3.420 3.820 3.420 3.570 433,767 +0.07(+2.00%)
Jan 05, 2023 3.700 3.700 3.499 3.500 172,068 -0.20(-5.41%)
Jan 04, 2023 3.650 3.770 3.441 3.700 479,688 +0.10(+2.78%)
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.