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 29, 2016 5.750 6.010 5.700 5.990 124,938 +0.24(+4.17%)
Jan 28, 2016 5.890 6.000 5.650 5.750 127,005 -0.06(-1.03%)
Jan 27, 2016 6.060 6.060 5.780 5.810 85,863 -0.26(-4.28%)
Jan 26, 2016 6.140 6.150 5.970 6.070 61,233 -0.03(-0.49%)
Jan 25, 2016 6.180 6.250 6.090 6.100 28,047 -0.10(-1.61%)
Jan 22, 2016 6.150 6.260 6.110 6.200 72,799 +0.10(+1.64%)
Jan 21, 2016 5.980 6.160 5.960 6.100 76,511 +0.10(+1.67%)
Jan 20, 2016 5.750 6.080 5.750 6.000 131,252 +0.20(+3.45%)
Jan 19, 2016 6.030 6.030 5.800 5.800 50,915 -0.19(-3.17%)
Jan 15, 2016 6.280 5.990 5.990 5.990 68,800 -0.16(-2.60%)
Jan 14, 2016 6.160 6.220 5.960 6.150 87,123 +0.00(+0.00%)
Jan 13, 2016 6.500 6.550 6.130 6.150 125,091 -0.35(-5.38%)
Jan 12, 2016 6.600 6.690 6.360 6.500 72,884 -0.03(-0.46%)
Jan 11, 2016 6.710 6.800 6.510 6.530 73,923 -0.17(-2.54%)
Jan 08, 2016 6.810 6.865 6.670 6.700 47,394 -0.11(-1.62%)
Jan 07, 2016 6.940 6.970 6.770 6.810 84,099 -0.19(-2.71%)
Jan 06, 2016 7.010 7.100 6.892 7.000 37,090 -0.06(-0.85%)
Jan 05, 2016 7.050 7.130 7.008 7.060 27,074 +0.01(+0.14%)
Jan 04, 2016 7.040 7.100 6.790 7.050 67,112 -0.11(-1.54%)
Dec 31, 2015 7.220 7.160 7.160 7.160 65,800 -0.11(-1.51%)
Dec 30, 2015 7.280 7.460 7.250 7.270 43,344 -0.01(-0.14%)
Dec 29, 2015 7.300 7.380 7.225 7.280 87,739 +0.02(+0.28%)
Dec 28, 2015 7.250 7.360 7.220 7.260 44,294 -0.01(-0.14%)
Dec 24, 2015 7.340 7.270 7.270 7.270 11,800 -0.05(-0.68%)
Dec 23, 2015 7.240 7.420 7.044 7.320 33,352 +0.02(+0.27%)
Dec 22, 2015 7.470 7.470 7.270 7.300 56,241 -0.17(-2.28%)
Dec 21, 2015 7.350 7.490 7.250 7.470 175,347 +0.14(+1.91%)
Dec 18, 2015 7.090 7.380 7.090 7.330 185,716 +0.19(+2.66%)
Dec 17, 2015 6.830 7.210 6.780 7.140 133,676 +0.34(+5.00%)
Dec 16, 2015 6.360 6.820 6.360 6.800 100,387 +0.40(+6.25%)
Dec 15, 2015 5.970 6.410 5.970 6.400 85,828 +0.46(+7.74%)
Dec 14, 2015 5.990 6.050 5.920 5.940 51,128 -0.07(-1.16%)
Dec 11, 2015 6.120 6.200 5.930 6.010 169,054 -0.23(-3.69%)
Dec 10, 2015 6.460 6.510 6.160 6.240 122,195 -0.25(-3.85%)
Dec 09, 2015 6.550 6.680 6.480 6.490 89,890 -0.05(-0.76%)
Dec 08, 2015 6.840 6.850 6.500 6.540 55,479 -0.30(-4.39%)
Dec 07, 2015 6.790 6.900 6.740 6.840 35,831 +0.06(+0.88%)
Dec 04, 2015 6.900 6.900 6.770 6.780 44,039 -0.10(-1.45%)
Dec 03, 2015 6.900 7.010 6.820 6.880 36,131 -0.02(-0.29%)
Dec 02, 2015 6.990 7.100 6.880 6.900 59,244 -0.08(-1.15%)
Dec 01, 2015 6.900 6.980 6.840 6.980 86,326 +0.08(+1.16%)
Nov 30, 2015 6.820 6.990 6.695 6.900 96,658 +0.12(+1.77%)
Nov 27, 2015 6.770 6.800 6.699 6.780 21,843 +0.00(+0.00%)
Nov 25, 2015 6.790 6.780 6.780 6.780 88,100 -0.03(-0.44%)
Nov 24, 2015 6.870 6.870 6.650 6.810 114,770 -0.08(-1.16%)
Nov 23, 2015 6.520 6.920 6.520 6.890 128,319 +0.37(+5.67%)
Nov 20, 2015 6.210 6.590 6.190 6.520 93,993 +0.35(+5.67%)
Nov 19, 2015 6.120 6.190 5.930 6.170 160,457 +0.07(+1.15%)
Nov 18, 2015 5.960 6.100 5.960 6.100 34,124 +0.08(+1.33%)
Nov 17, 2015 5.970 6.050 5.945 6.020 123,643 +0.08(+1.35%)
Nov 16, 2015 5.800 6.010 5.790 5.940 32,525 +0.16(+2.77%)
Nov 13, 2015 5.800 6.000 5.750 5.780 59,020 -0.06(-1.03%)
Nov 12, 2015 5.900 5.980 5.780 5.840 35,409 -0.10(-1.68%)
Nov 11, 2015 5.970 5.990 5.850 5.940 34,135 +0.01(+0.17%)
Nov 10, 2015 6.010 6.010 5.900 5.930 27,672 -0.07(-1.17%)
Nov 09, 2015 5.960 6.035 5.900 6.000 50,357 -0.01(-0.17%)
Nov 06, 2015 5.980 6.050 5.880 6.010 308,785 +0.02(+0.33%)
Nov 05, 2015 5.960 6.008 5.946 5.990 31,802 -0.01(-0.17%)
Nov 04, 2015 6.010 6.050 5.940 6.000 99,455 -0.01(-0.17%)
Nov 03, 2015 6.000 6.030 5.970 6.010 111,588 +0.01(+0.17%)
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.