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 -0.130 (-4.47%)
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 (%)
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%)
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.