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 )

2.880 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EDT, May 31, 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 (%)
Apr 29, 2022 6.980 7.180 6.570 6.590 310,465 -0.52(-7.31%)
Apr 28, 2022 7.010 7.210 6.605 7.110 357,458 +0.15(+2.16%)
Apr 27, 2022 7.240 7.385 6.930 6.960 700,462 -0.29(-4.00%)
Apr 26, 2022 7.600 7.600 7.030 7.250 295,004 -0.46(-5.97%)
Apr 25, 2022 7.170 7.780 7.130 7.710 269,598 +0.47(+6.49%)
Apr 22, 2022 7.620 7.710 7.090 7.240 223,465 -0.39(-5.11%)
Apr 21, 2022 7.800 8.000 7.610 7.630 212,710 -0.18(-2.30%)
Apr 20, 2022 7.550 7.910 7.420 7.810 245,115 +0.30(+3.99%)
Apr 19, 2022 7.280 7.580 6.880 7.510 159,384 +0.27(+3.73%)
Apr 18, 2022 7.340 7.606 7.150 7.240 185,415 -0.22(-2.95%)
Apr 14, 2022 7.360 7.760 7.200 7.460 287,129 +0.13(+1.77%)
Apr 13, 2022 6.970 7.340 6.970 7.330 381,575 +0.33(+4.71%)
Apr 12, 2022 6.790 7.330 6.580 7.000 1,147,641 +0.28(+4.17%)
Apr 11, 2022 6.820 6.940 6.580 6.720 318,865 -0.18(-2.61%)
Apr 08, 2022 7.190 7.330 6.880 6.900 498,985 -0.26(-3.63%)
Apr 07, 2022 7.560 7.560 7.150 7.160 229,115 -0.45(-5.91%)
Apr 06, 2022 7.840 7.840 7.410 7.610 225,992 -0.37(-4.64%)
Apr 05, 2022 8.200 8.300 7.860 7.980 233,595 -0.27(-3.27%)
Apr 04, 2022 8.340 8.440 8.130 8.250 196,420 -0.09(-1.08%)
Apr 01, 2022 7.570 8.340 7.570 8.340 634,900 +0.87(+11.65%)
Mar 31, 2022 8.040 8.255 7.400 7.470 386,640 -0.57(-7.09%)
Mar 30, 2022 8.040 8.310 7.905 8.040 274,302 +0.00(+0.00%)
Mar 29, 2022 8.030 8.330 7.880 8.040 279,331 +0.01(+0.12%)
Mar 28, 2022 8.060 8.080 7.890 8.030 228,587 -0.01(-0.12%)
Mar 25, 2022 8.270 8.380 8.000 8.040 208,484 -0.34(-4.06%)
Mar 24, 2022 8.070 8.510 7.890 8.380 185,162 +0.37(+4.62%)
Mar 23, 2022 8.240 8.300 7.920 8.010 298,562 -0.41(-4.87%)
Mar 22, 2022 8.080 8.820 8.080 8.420 1,408,759 +0.38(+4.73%)
Mar 21, 2022 8.610 8.610 7.980 8.040 916,627 -0.43(-5.08%)
Mar 18, 2022 8.840 9.100 8.470 8.470 878,344 -0.49(-5.47%)
Mar 17, 2022 8.430 9.230 8.420 8.960 1,187,704 +0.42(+4.92%)
Mar 16, 2022 8.000 8.660 8.000 8.540 787,203 +0.54(+6.75%)
Mar 15, 2022 7.830 8.290 7.780 8.000 437,261 +0.19(+2.43%)
Mar 14, 2022 7.870 8.460 7.730 7.810 444,920 +0.02(+0.26%)
Mar 11, 2022 7.530 7.840 7.520 7.790 321,479 +0.39(+5.27%)
Mar 10, 2022 7.120 7.640 6.800 7.400 286,467 +0.14(+1.93%)
Mar 09, 2022 6.200 7.480 6.060 7.260 930,079 +1.26(+21.00%)
Mar 08, 2022 5.890 6.360 5.657 6.000 564,615 -0.11(-1.80%)
Mar 07, 2022 6.020 6.305 6.020 6.110 366,255 +0.09(+1.50%)
Mar 04, 2022 5.940 6.045 5.870 6.020 87,453 +0.03(+0.50%)
Mar 03, 2022 6.200 6.200 5.820 5.990 120,837 -0.04(-0.66%)
Mar 02, 2022 6.320 6.320 5.960 6.030 207,398 -0.30(-4.74%)
Mar 01, 2022 5.720 6.380 5.660 6.330 350,375 +0.54(+9.33%)
Feb 28, 2022 6.350 6.380 5.725 5.790 351,695 -0.59(-9.25%)
Feb 25, 2022 5.960 6.410 6.080 6.380 219,533 +0.45(+7.59%)
Feb 24, 2022 5.500 5.940 5.287 5.930 158,945 +0.20(+3.49%)
Feb 23, 2022 5.940 5.990 5.720 5.730 175,260 -0.16(-2.72%)
Feb 22, 2022 5.900 6.050 5.860 5.890 137,845 -0.09(-1.51%)
Feb 18, 2022 5.980 0 -0.20(-3.24%)
Feb 17, 2022 6.370 6.370 6.160 6.180 82,266 -0.23(-3.59%)
Feb 16, 2022 6.210 6.510 6.110 6.410 88,851 +0.17(+2.72%)
Feb 15, 2022 6.140 6.290 6.010 6.240 124,774 +0.19(+3.14%)
Feb 14, 2022 6.260 6.440 6.050 6.050 91,347 -0.22(-3.51%)
Feb 11, 2022 6.240 6.455 6.210 6.270 90,949 +0.02(+0.32%)
Feb 10, 2022 6.150 6.510 6.150 6.250 190,197 -0.07(-1.11%)
Feb 09, 2022 6.270 6.400 6.200 6.320 141,365 +0.14(+2.27%)
Feb 08, 2022 6.190 6.280 6.090 6.180 177,299 -0.07(-1.12%)
Feb 07, 2022 6.340 6.520 6.220 6.250 176,828 -0.07(-1.11%)
Feb 04, 2022 6.270 6.405 6.130 6.320 162,094 +0.05(+0.80%)
Feb 03, 2022 6.320 6.270 75,467 -0.23(-3.54%)
Feb 02, 2022 6.460 6.690 6.370 6.500 178,614 +0.02(+0.31%)
Feb 01, 2022 6.210 6.480 5.915 6.480 260,182 +0.28(+4.52%)
Jan 31, 2022 5.880 6.200 6.200 268,437 +0.29(+4.91%)
Jan 28, 2022 5.550 5.960 5.510 5.910 78,458 +0.32(+5.72%)
Jan 27, 2022 5.720 6.370 5.530 5.590 85,063 -0.14(-2.44%)
Jan 26, 2022 6.080 6.220 5.700 5.730 293,815 -0.24(-4.02%)
Jan 25, 2022 6.180 6.180 5.940 5.970 195,208 -0.31(-4.94%)
Jan 24, 2022 6.280 6.430 5.870 6.280 497,276 -0.12(-1.88%)
Jan 21, 2022 6.720 6.745 6.310 6.400 335,661 -0.37(-5.47%)
Jan 20, 2022 6.890 7.100 6.740 6.770 128,324 -0.12(-1.74%)
Jan 19, 2022 6.750 7.030 6.595 6.890 145,984 +0.30(+4.55%)
Jan 18, 2022 7.160 7.160 6.570 6.590 175,201 -0.73(-9.97%)
Jan 14, 2022 7.320 0 -0.09(-1.21%)
Jan 13, 2022 7.400 7.490 7.310 7.410 50,653 -0.04(-0.54%)
Jan 12, 2022 7.800 7.800 7.390 7.450 94,062 -0.31(-3.99%)
Jan 11, 2022 7.430 7.820 7.332 7.760 248,614 +0.26(+3.47%)
Jan 10, 2022 7.590 7.660 7.270 7.500 113,076 -0.20(-2.60%)
Jan 07, 2022 7.070 7.760 6.900 7.700 206,056 +0.79(+11.43%)
Jan 06, 2022 7.380 7.710 6.810 6.910 151,393 -0.53(-7.12%)
Jan 05, 2022 7.960 7.960 7.400 7.440 171,504 -0.55(-6.88%)
Jan 04, 2022 8.400 8.400 7.960 7.990 122,339 -0.27(-3.27%)
Jan 03, 2022 7.700 8.310 7.520 8.260 433,225 +0.58(+7.55%)
Dec 31, 2021 7.450 7.790 7.450 7.680 63,207 +0.22(+2.95%)
Dec 30, 2021 7.180 7.510 7.160 7.460 106,068 +0.27(+3.76%)
Dec 29, 2021 7.330 7.420 7.070 7.190 177,211 -0.15(-2.04%)
Dec 28, 2021 7.460 7.650 7.170 7.340 150,410 -0.12(-1.61%)
Dec 27, 2021 7.870 7.870 7.410 7.460 187,525 -0.36(-4.60%)
Dec 23, 2021 7.610 7.830 7.470 7.820 152,128 +0.23(+3.03%)
Dec 22, 2021 6.920 7.720 6.860 7.590 189,075 +0.67(+9.68%)
Dec 21, 2021 6.870 7.170 6.770 6.920 147,409 +0.18(+2.67%)
Dec 20, 2021 6.800 7.240 6.575 6.740 149,710 -0.06(-0.88%)
Dec 17, 2021 6.580 6.860 6.430 6.800 466,028 +0.17(+2.56%)
Dec 16, 2021 6.800 7.130 6.590 6.630 222,123 -0.16(-2.36%)
Dec 15, 2021 6.310 6.820 6.275 6.790 407,700 +0.39(+6.09%)
Dec 14, 2021 6.400 6.810 6.290 6.400 381,145 -0.14(-2.14%)
Dec 13, 2021 6.520 6.850 6.330 6.540 144,871 +0.00(+0.00%)
Dec 10, 2021 6.500 6.650 6.490 6.540 104,820 -0.09(-1.36%)
Dec 09, 2021 6.590 7.095 6.545 6.630 171,043 -0.07(-1.04%)
Dec 08, 2021 6.460 6.720 6.020 6.700 160,202 +0.24(+3.72%)
Dec 07, 2021 6.310 7.030 6.170 6.460 189,093 +0.23(+3.69%)
Dec 06, 2021 6.150 6.330 5.915 6.230 234,692 +0.03(+0.48%)
Dec 03, 2021 6.720 6.840 6.190 6.200 180,728 -0.60(-8.82%)
Dec 02, 2021 6.700 6.890 6.570 6.800 414,341 +0.15(+2.26%)
Dec 01, 2021 6.900 7.180 6.620 6.650 286,164 -0.05(-0.75%)
Nov 30, 2021 6.860 6.960 6.730 6.700 364,339 -0.25(-3.60%)
Nov 29, 2021 7.120 7.725 6.876 6.950 186,497 -0.10(-1.42%)
Nov 26, 2021 6.990 7.195 6.955 7.050 72,732 -0.21(-2.89%)
Nov 24, 2021 7.410 7.450 6.780 7.260 194,355 +0.16(+2.25%)
Nov 23, 2021 7.310 7.480 7.000 7.100 147,631 -0.17(-2.34%)
Nov 22, 2021 7.620 7.680 6.920 7.270 370,829 -0.40(-5.22%)
Nov 19, 2021 7.810 7.980 7.610 7.670 167,626 -0.05(-0.65%)
Nov 18, 2021 8.420 7.810 7.680 7.720 389,477 -0.70(-8.31%)
Nov 17, 2021 8.730 8.790 8.360 8.420 159,821 -0.35(-3.99%)
Nov 16, 2021 8.920 9.010 8.410 8.770 287,439 -0.18(-2.01%)
Nov 15, 2021 9.000 9.650 8.680 8.950 352,753 +0.45(+5.29%)
Nov 12, 2021 8.510 8.840 8.220 8.500 401,420 +0.03(+0.35%)
Nov 11, 2021 8.750 8.750 8.346 8.470 144,881 -0.21(-2.42%)
Nov 10, 2021 8.530 8.680 201,928 +0.11(+1.28%)
Nov 09, 2021 9.000 9.010 8.500 8.570 272,570 -0.31(-3.49%)
Nov 08, 2021 9.380 9.380 8.780 8.880 282,556 -0.51(-5.43%)
Nov 05, 2021 9.410 9.690 9.200 9.390 246,042 +0.09(+0.97%)
Nov 04, 2021 9.320 9.370 9.050 9.300 155,852 +0.03(+0.32%)
Nov 03, 2021 9.170 9.400 9.040 9.270 102,544 +0.10(+1.09%)
Nov 02, 2021 9.320 9.645 9.040 9.170 70,277 -0.06(-0.65%)
Nov 01, 2021 9.280 9.590 9.270 9.230 126,736 -0.04(-0.43%)
Oct 29, 2021 8.870 9.380 8.820 9.270 100,526 +0.40(+4.51%)
Oct 28, 2021 8.920 8.970 8.770 8.870 70,634 +0.11(+1.26%)
Oct 27, 2021 8.890 9.030 8.720 8.760 82,305 -0.17(-1.90%)
Oct 26, 2021 8.720 8.930 150,833 +0.24(+2.76%)
Oct 25, 2021 8.500 8.860 8.470 8.690 99,845 +0.19(+2.24%)
Oct 22, 2021 8.740 8.740 8.320 8.500 95,811 -0.25(-2.86%)
Oct 21, 2021 8.410 8.770 8.232 8.750 129,343 +0.18(+2.10%)
Oct 20, 2021 8.480 9.080 8.420 8.570 504,987 +0.61(+7.66%)
Oct 19, 2021 7.850 8.020 7.690 7.960 167,793 +0.16(+2.05%)
Oct 18, 2021 8.550 8.550 7.800 7.800 626,009 -0.79(-9.20%)
Oct 15, 2021 8.700 8.810 8.430 8.590 184,409 -0.07(-0.81%)
Oct 14, 2021 8.180 8.900 8.180 8.660 389,731 +0.58(+7.18%)
Oct 13, 2021 8.140 8.460 7.950 8.080 202,446 -0.05(-0.62%)
Oct 12, 2021 7.710 8.180 7.710 8.130 240,108 +0.38(+4.90%)
Oct 11, 2021 7.710 7.808 7.503 7.750 422,351 +0.00(+0.00%)
Oct 08, 2021 8.790 8.800 7.650 7.750 897,241 -1.06(-12.03%)
Oct 07, 2021 9.570 9.570 8.770 8.810 494,481 -0.57(-6.08%)
Oct 06, 2021 9.520 9.620 9.050 9.380 277,339 -0.18(-1.88%)
Oct 05, 2021 9.570 9.750 9.281 9.560 411,155 +0.01(+0.10%)
Oct 04, 2021 10.16 10.16 9.470 9.550 445,435 -0.60(-5.91%)
Oct 01, 2021 9.380 10.27 9.380 10.15 523,254 +0.49(+5.07%)
Sep 30, 2021 9.860 10.00 9.380 9.660 315,526 -0.20(-2.03%)
Sep 29, 2021 9.870 10.28 9.730 9.860 632,214 -0.07(-0.70%)
Sep 28, 2021 9.540 10.06 8.620 9.930 416,384 +0.50(+5.30%)
Sep 27, 2021 8.920 9.520 8.710 9.430 489,431 +0.48(+5.36%)
Sep 24, 2021 9.090 9.190 8.690 8.950 335,837 -0.16(-1.76%)
Sep 23, 2021 9.250 9.290 8.880 9.110 463,902 -0.17(-1.83%)
Sep 22, 2021 9.880 9.880 9.220 9.280 323,664 -0.41(-4.23%)
Sep 21, 2021 9.310 9.920 9.290 9.690 601,945 +0.43(+4.64%)
Sep 20, 2021 9.430 10.09 9.230 9.260 599,802 -0.20(-2.11%)
Sep 17, 2021 9.600 9.720 8.940 9.460 3,900,036 -0.14(-1.46%)
Sep 16, 2021 9.590 10.05 9.440 9.600 791,071 -0.01(-0.10%)
Sep 15, 2021 10.24 10.26 9.610 9.610 532,888 -0.52(-5.13%)
Sep 14, 2021 10.19 11.00 10.00 10.13 536,199 -0.19(-1.84%)
Sep 13, 2021 10.06 11.00 9.970 10.32 1,070,507 +0.91(+9.67%)
Sep 10, 2021 8.840 9.880 8.670 9.410 923,554 +0.93(+10.97%)
Sep 09, 2021 8.630 9.170 8.360 8.480 532,838 -0.06(-0.70%)
Sep 08, 2021 9.150 9.250 8.500 8.540 484,336 -0.60(-6.56%)
Sep 07, 2021 9.840 9.920 9.080 9.140 509,038 -0.60(-6.16%)
Sep 03, 2021 9.510 9.900 9.140 9.740 265,502 +0.19(+1.99%)
Sep 02, 2021 9.560 9.620 9.260 9.550 317,087 +0.04(+0.42%)
Sep 01, 2021 8.960 9.760 8.694 9.510 640,373 +0.49(+5.43%)
Aug 31, 2021 8.340 9.180 8.325 9.020 417,297 +0.72(+8.67%)
Aug 30, 2021 8.210 8.340 7.930 8.300 380,076 +0.12(+1.47%)
Aug 27, 2021 7.590 8.180 7.540 8.180 322,606 +0.64(+8.49%)
Aug 26, 2021 7.500 7.670 7.390 7.540 339,842 +0.07(+0.94%)
Aug 25, 2021 7.550 7.570 7.210 7.470 314,717 -0.08(-1.06%)
Aug 24, 2021 7.610 7.750 7.410 7.550 732,334 -0.02(-0.26%)
Aug 23, 2021 7.600 7.840 7.445 7.570 155,584 -0.02(-0.26%)
Aug 20, 2021 7.640 7.950 7.500 7.590 448,998 -0.05(-0.65%)
Aug 19, 2021 7.500 8.110 7.490 7.640 290,957 +0.13(+1.73%)
Aug 18, 2021 7.580 7.870 7.500 7.510 380,284 -0.12(-1.57%)
Aug 17, 2021 8.300 8.370 7.150 7.630 944,656 -0.67(-8.07%)
Aug 16, 2021 8.500 8.500 8.020 8.300 432,843 -0.06(-0.72%)
Aug 13, 2021 7.000 9.480 6.530 8.360 1,389,287 -0.02(-0.24%)
Aug 12, 2021 7.880 8.560 7.680 8.380 899,189 +0.50(+6.35%)
Aug 11, 2021 8.360 8.645 6.950 7.880 748,750 -0.47(-5.63%)
Aug 10, 2021 9.350 9.380 8.310 8.350 617,862 -1.14(-12.01%)
Aug 09, 2021 9.080 9.515 9.000 9.490 197,594 +0.26(+2.82%)
Aug 06, 2021 9.340 9.700 8.840 9.230 165,237 -0.10(-1.07%)
Aug 05, 2021 9.150 9.630 9.110 9.330 115,512 +0.22(+2.41%)
Aug 04, 2021 9.560 10.05 8.982 9.110 283,470 -0.56(-5.79%)
Aug 03, 2021 10.00 10.54 9.550 9.670 214,823 -0.28(-2.81%)
Aug 02, 2021 10.17 10.57 9.560 9.950 852,053 -0.13(-1.29%)
Jul 30, 2021 9.980 10.18 9.850 10.08 550,076 +0.12(+1.20%)
Jul 29, 2021 9.790 10.14 9.710 9.960 679,719 +0.23(+2.36%)
Jul 28, 2021 9.910 10.56 9.200 9.730 791,969 -0.25(-2.51%)
Jul 27, 2021 10.34 10.78 9.660 9.980 338,613 -0.52(-4.95%)
Jul 26, 2021 10.97 11.38 10.38 10.50 351,144 -0.42(-3.85%)
Jul 23, 2021 10.48 11.50 10.48 10.92 717,629 +0.45(+4.30%)
Jul 22, 2021 10.97 10.97 10.47 10.47 297,809 -0.43(-3.94%)
Jul 21, 2021 10.48 11.01 10.48 10.90 363,957 +0.31(+2.93%)
Jul 20, 2021 10.67 10.92 10.21 10.59 1,342,671 -0.04(-0.38%)
Jul 19, 2021 11.34 11.50 10.45 10.63 1,685,513 -0.62(-5.51%)
Jul 16, 2021 12.05 12.49 10.82 11.25 2,050,961 -1.17(-9.42%)
Jul 15, 2021 12.21 12.70 11.95 12.42 203,493 +0.41(+3.41%)
Jul 14, 2021 13.27 13.29 11.78 12.01 385,164 -1.29(-9.70%)
Jul 13, 2021 13.99 13.99 13.12 13.30 121,961 -0.02(-0.15%)
Jul 12, 2021 14.19 14.19 13.28 13.32 220,744 -0.77(-5.46%)
Jul 09, 2021 13.28 14.25 13.20 14.09 126,895 +0.82(+6.18%)
Jul 08, 2021 13.82 14.18 12.75 13.27 146,373 -0.53(-3.84%)
Jul 07, 2021 12.67 14.29 12.67 13.80 330,170 +1.22(+9.70%)
Jul 06, 2021 13.00 13.00 12.31 12.58 84,165 -0.17(-1.33%)
Jul 02, 2021 12.33 12.86 12.33 12.75 164,392 +0.31(+2.49%)
Jul 01, 2021 12.69 12.90 12.16 12.44 128,432 -0.46(-3.57%)
Jun 30, 2021 12.60 12.99 12.30 12.90 86,610 +0.21(+1.65%)
Jun 29, 2021 12.99 13.05 12.56 12.69 145,580 -0.12(-0.94%)
Jun 28, 2021 12.97 13.00 12.36 12.81 68,825 -0.46(-3.47%)
Jun 25, 2021 12.41 13.46 12.32 13.27 275,431 +0.97(+7.89%)
Jun 24, 2021 12.77 12.79 12.25 12.30 48,904 -0.19(-1.52%)
Jun 23, 2021 12.55 12.85 12.25 12.49 53,108 -0.16(-1.26%)
Jun 22, 2021 12.41 12.85 12.41 12.65 114,436 +0.37(+2.97%)
Jun 21, 2021 13.01 13.70 12.21 12.29 108,866 -0.79(-6.01%)
Jun 18, 2021 13.21 13.79 12.35 13.07 361,405 +0.07(+0.54%)
Jun 17, 2021 13.50 13.54 12.75 13.00 143,613 -0.79(-5.73%)
Jun 16, 2021 14.70 14.91 13.32 13.79 70,176 -0.71(-4.90%)
Jun 15, 2021 14.87 14.96 14.16 14.50 64,249 -0.50(-3.33%)
Jun 14, 2021 14.46 15.06 14.46 15.00 56,165 +0.25(+1.69%)
Jun 11, 2021 14.72 14.75 14.03 14.75 88,623 -0.05(-0.34%)
Jun 10, 2021 14.77 15.10 14.19 14.80 121,261 -0.04(-0.27%)
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.