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 )

2.750 -0.190 (-6.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.