Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Care.com Inc (NY: CRCM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2015 8.070 8.070 7.910 7.970 51,987 -0.18(-2.21%)
Jan 29, 2015 7.960 8.180 7.850 8.150 24,233 +0.26(+3.30%)
Jan 28, 2015 8.260 8.500 7.830 7.890 107,589 -0.43(-5.17%)
Jan 27, 2015 7.990 8.420 7.980 8.320 193,378 +0.28(+3.48%)
Jan 26, 2015 7.470 8.110 7.270 8.040 86,238 +0.62(+8.36%)
Jan 23, 2015 7.450 7.620 7.360 7.420 30,013 -0.03(-0.40%)
Jan 22, 2015 7.360 7.480 7.220 7.450 19,443 +0.15(+2.05%)
Jan 21, 2015 7.380 7.500 7.280 7.300 23,012 -0.06(-0.82%)
Jan 20, 2015 7.490 7.560 7.350 7.360 33,902 -0.04(-0.54%)
Jan 16, 2015 7.160 7.400 7.160 7.400 22,631 +0.20(+2.78%)
Jan 15, 2015 7.210 7.310 7.110 7.200 27,355 -0.04(-0.55%)
Jan 14, 2015 7.200 7.270 7.010 7.240 27,100 -0.06(-0.82%)
Jan 13, 2015 7.440 7.450 7.000 7.300 67,229 -0.09(-1.22%)
Jan 12, 2015 7.620 7.626 7.340 7.390 38,878 -0.26(-3.40%)
Jan 09, 2015 7.580 7.790 7.490 7.650 89,345 +0.11(+1.46%)
Jan 08, 2015 7.500 7.600 7.440 7.540 32,329 +0.10(+1.34%)
Jan 07, 2015 7.500 7.540 7.320 7.440 65,207 -0.14(-1.85%)
Jan 06, 2015 7.650 7.650 7.483 7.580 63,172 -0.09(-1.17%)
Jan 05, 2015 7.720 7.850 7.570 7.670 65,435 -0.18(-2.29%)
Jan 02, 2015 8.290 8.450 7.850 7.850 26,723 -0.43(-5.19%)
Dec 31, 2014 8.010 8.280 8.280 8.280 114,100 +0.20(+2.48%)
Dec 30, 2014 8.240 8.390 7.920 8.080 78,659 -0.18(-2.18%)
Dec 29, 2014 8.290 8.380 8.110 8.260 149,185 -0.07(-0.84%)
Dec 26, 2014 8.080 8.350 7.960 8.330 149,805 +0.21(+2.59%)
Dec 24, 2014 7.900 8.120 8.120 8.120 44,200 +0.14(+1.75%)
Dec 23, 2014 7.850 8.190 7.810 7.980 159,386 +0.20(+2.57%)
Dec 22, 2014 7.500 7.950 7.290 7.780 128,021 +0.24(+3.18%)
Dec 19, 2014 7.680 7.718 7.300 7.540 137,286 -0.18(-2.33%)
Dec 18, 2014 7.820 7.820 7.540 7.720 66,976 -0.06(-0.77%)
Dec 17, 2014 7.690 7.960 7.535 7.780 82,542 +0.06(+0.78%)
Dec 16, 2014 7.840 7.930 7.690 7.720 131,264 -0.16(-2.03%)
Dec 15, 2014 7.900 8.200 7.720 7.880 58,785 -0.01(-0.13%)
Dec 12, 2014 7.830 8.110 7.830 7.890 38,613 -0.01(-0.13%)
Dec 11, 2014 7.870 7.960 7.840 7.900 36,489 +0.01(+0.13%)
Dec 10, 2014 7.900 7.963 7.800 7.890 69,859 -0.07(-0.88%)
Dec 09, 2014 7.870 8.020 7.800 7.960 57,756 +0.09(+1.14%)
Dec 08, 2014 7.860 8.020 7.620 7.870 96,090 +0.02(+0.25%)
Dec 05, 2014 7.950 8.100 7.740 7.850 87,794 -0.13(-1.63%)
Dec 04, 2014 8.060 8.310 7.970 7.980 72,845 -0.09(-1.12%)
Dec 03, 2014 8.250 8.270 8.010 8.070 42,696 +0.04(+0.50%)
Dec 02, 2014 8.488 8.488 7.860 8.030 60,345 -0.38(-4.52%)
Dec 01, 2014 8.430 8.500 8.180 8.410 85,327 -0.09(-1.06%)
Nov 28, 2014 8.420 8.590 8.300 8.500 27,212 +0.04(+0.47%)
Nov 26, 2014 8.470 8.460 8.460 8.460 55,600 +0.03(+0.36%)
Nov 25, 2014 8.390 8.500 8.380 8.430 43,735 +0.01(+0.12%)
Nov 24, 2014 8.450 8.510 8.400 8.420 25,689 -0.05(-0.59%)
Nov 21, 2014 8.640 8.640 8.371 8.470 75,130 -0.08(-0.94%)
Nov 20, 2014 8.562 8.600 8.550 8.550 38,709 -0.02(-0.23%)
Nov 19, 2014 8.600 8.700 8.550 8.570 54,141 -0.08(-0.92%)
Nov 18, 2014 8.650 8.800 8.560 8.650 35,441 +0.09(+1.05%)
Nov 17, 2014 8.830 8.868 8.500 8.560 61,856 -0.29(-3.28%)
Nov 14, 2014 8.910 8.980 8.770 8.850 52,008 -0.12(-1.34%)
Nov 13, 2014 8.830 9.000 8.370 8.970 334,433 -0.42(-4.47%)
Nov 12, 2014 8.650 9.460 8.601 9.390 269,891 +0.90(+10.60%)
Nov 11, 2014 8.450 8.550 8.410 8.490 52,080 +0.00(+0.00%)
Nov 10, 2014 8.590 8.590 8.380 8.490 27,075 -0.07(-0.82%)
Nov 07, 2014 8.200 8.640 8.150 8.560 130,247 +0.38(+4.65%)
Nov 06, 2014 7.930 8.200 7.882 8.180 54,845 +0.18(+2.25%)
Nov 05, 2014 7.930 8.100 7.740 8.000 49,972 +0.12(+1.52%)
Nov 04, 2014 8.080 8.130 7.760 7.880 80,391 -0.19(-2.35%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.