Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caremax Inc (NQ: CMAX )

2.930 +0.050 (+1.74%)
Official Closing Price Updated: 4:15 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 (%)
Jun 30, 2022 3.550 3.730 3.451 3.630 440,659 +0.01(+0.28%)
Jun 29, 2022 4.040 4.170 3.610 3.620 602,886 -0.47(-11.49%)
Jun 28, 2022 4.360 4.520 4.065 4.090 387,426 -0.29(-6.62%)
Jun 27, 2022 4.850 4.990 4.340 4.380 485,575 -0.45(-9.32%)
Jun 24, 2022 4.960 5.240 4.570 4.830 7,164,721 +0.01(+0.21%)
Jun 23, 2022 5.170 5.310 4.680 4.820 679,791 -0.35(-6.77%)
Jun 22, 2022 5.050 5.380 5.030 5.170 509,754 +0.00(+0.00%)
Jun 21, 2022 5.210 5.590 5.080 5.170 563,167 +0.04(+0.78%)
Jun 17, 2022 4.670 5.190 4.670 5.130 589,959 +0.51(+11.04%)
Jun 16, 2022 4.510 4.670 4.380 4.620 378,944 -0.07(-1.49%)
Jun 15, 2022 4.440 4.845 4.430 4.690 373,437 +0.28(+6.35%)
Jun 14, 2022 4.380 4.540 4.100 4.410 468,684 +0.07(+1.61%)
Jun 13, 2022 4.570 4.660 4.295 4.340 350,193 -0.49(-10.14%)
Jun 10, 2022 4.780 4.990 4.700 4.830 376,875 -0.13(-2.62%)
Jun 09, 2022 5.530 5.530 4.825 4.960 687,570 -0.63(-11.27%)
Jun 08, 2022 5.160 5.655 4.940 5.590 554,911 +0.38(+7.29%)
Jun 07, 2022 5.480 5.590 4.580 5.210 1,428,619 -0.33(-5.96%)
Jun 06, 2022 5.620 5.780 5.310 5.540 702,968 -0.05(-0.89%)
Jun 03, 2022 6.080 6.155 5.540 5.590 654,421 -0.58(-9.40%)
Jun 02, 2022 5.390 6.300 5.325 6.170 730,862 +0.75(+13.84%)
Jun 01, 2022 4.920 5.500 4.910 5.420 2,525,777 +0.74(+15.81%)
May 31, 2022 4.890 5.000 4.540 4.680 1,272,051 -0.17(-3.51%)
May 27, 2022 4.860 5.000 4.720 4.850 315,215 +0.04(+0.83%)
May 26, 2022 4.970 5.070 4.780 4.810 260,609 -0.13(-2.63%)
May 25, 2022 4.800 5.110 4.710 4.940 615,449 +0.14(+2.92%)
May 24, 2022 5.030 5.170 4.780 4.800 343,100 -0.27(-5.33%)
May 23, 2022 4.990 5.120 4.730 5.070 385,756 +0.18(+3.68%)
May 20, 2022 5.010 5.098 4.715 4.890 260,116 -0.06(-1.21%)
May 19, 2022 4.730 5.030 4.730 4.950 199,932 +0.15(+3.13%)
May 18, 2022 4.680 5.030 4.680 4.800 271,040 -0.03(-0.62%)
May 17, 2022 4.290 4.860 4.290 4.830 422,892 +0.56(+13.11%)
May 16, 2022 4.430 4.660 4.250 4.270 364,042 -0.23(-5.11%)
May 13, 2022 4.040 4.680 4.010 4.500 557,261 +0.56(+14.21%)
May 12, 2022 3.710 4.040 3.530 3.940 903,391 +0.16(+4.23%)
May 11, 2022 3.920 4.050 3.710 3.780 448,912 -0.17(-4.30%)
May 10, 2022 4.970 5.190 3.580 3.950 1,046,092 -0.76(-16.14%)
May 09, 2022 5.560 5.560 4.630 4.710 464,393 -0.91(-16.19%)
May 06, 2022 5.900 5.965 5.590 5.620 257,317 -0.34(-5.70%)
May 05, 2022 6.360 6.395 5.870 5.960 225,919 -0.48(-7.45%)
May 04, 2022 6.140 6.450 5.834 6.440 480,397 +0.29(+4.72%)
May 03, 2022 6.440 6.560 6.110 6.150 306,127 -0.24(-3.76%)
May 02, 2022 6.550 6.740 6.300 6.390 821,748 -0.20(-3.03%)
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%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.