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 31, 2017 8.320 8.480 8.050 8.440 67,240 +0.03(+0.36%)
Jan 30, 2017 8.450 8.525 8.130 8.410 99,035 -0.05(-0.59%)
Jan 27, 2017 8.390 8.570 8.390 8.460 35,084 +0.01(+0.12%)
Jan 26, 2017 8.690 8.730 8.430 8.450 70,372 -0.02(-0.24%)
Jan 25, 2017 8.420 8.530 8.410 8.470 45,206 +0.04(+0.47%)
Jan 24, 2017 8.420 8.490 8.370 8.430 66,143 +0.02(+0.24%)
Jan 23, 2017 8.440 8.480 8.260 8.410 27,266 -0.02(-0.24%)
Jan 20, 2017 8.400 8.475 8.280 8.430 67,068 -0.03(-0.35%)
Jan 19, 2017 8.440 8.500 8.260 8.460 49,272 -0.02(-0.24%)
Jan 18, 2017 8.450 8.510 8.300 8.480 53,539 +0.08(+0.95%)
Jan 17, 2017 8.450 8.590 8.250 8.400 71,467 -0.05(-0.59%)
Jan 13, 2017 8.450 8.450 8.450 0 +0.01(+0.12%)
Jan 12, 2017 8.420 8.540 8.350 8.440 75,392 -0.03(-0.35%)
Jan 11, 2017 8.740 8.740 8.380 8.470 131,387 -0.14(-1.63%)
Jan 10, 2017 8.680 8.890 8.570 8.610 51,320 -0.09(-1.03%)
Jan 09, 2017 8.640 8.770 8.600 8.700 72,380 +0.01(+0.12%)
Jan 06, 2017 8.810 8.810 8.500 8.690 136,897 +0.14(+1.64%)
Jan 05, 2017 8.590 8.620 8.380 8.550 66,979 -0.06(-0.70%)
Jan 04, 2017 8.420 8.650 8.390 8.610 85,477 +0.24(+2.87%)
Jan 03, 2017 8.590 8.600 8.181 8.370 107,460 -0.20(-2.33%)
Dec 30, 2016 8.570 8.570 8.570 0 -0.15(-1.72%)
Dec 29, 2016 8.880 8.920 8.570 8.720 107,034 -0.13(-1.47%)
Dec 28, 2016 8.970 9.000 8.560 8.850 161,659 -0.10(-1.12%)
Dec 27, 2016 8.600 8.990 8.500 8.950 74,977 +0.38(+4.43%)
Dec 23, 2016 8.570 8.570 8.570 0 +0.08(+0.94%)
Dec 22, 2016 8.480 8.590 8.385 8.490 69,450 -0.11(-1.28%)
Dec 21, 2016 8.680 8.750 8.580 8.600 91,365 -0.02(-0.23%)
Dec 20, 2016 8.510 8.706 8.430 8.620 142,367 +0.17(+2.01%)
Dec 19, 2016 8.430 8.550 8.400 8.450 50,630 +0.01(+0.12%)
Dec 16, 2016 8.440 8.540 8.140 8.440 115,300 +0.06(+0.72%)
Dec 15, 2016 8.440 8.620 8.330 8.380 63,280 -0.02(-0.24%)
Dec 14, 2016 8.270 8.500 8.250 8.400 35,303 +0.06(+0.72%)
Dec 13, 2016 8.070 8.650 8.070 8.340 156,511 +0.25(+3.09%)
Dec 12, 2016 8.300 8.320 8.030 8.090 139,144 -0.31(-3.69%)
Dec 09, 2016 8.590 8.680 8.260 8.400 145,421 -0.20(-2.33%)
Dec 08, 2016 8.230 8.660 8.170 8.600 101,478 +0.38(+4.62%)
Dec 07, 2016 8.060 8.290 8.060 8.220 70,975 +0.16(+1.99%)
Dec 06, 2016 8.140 8.220 8.010 8.060 88,498 -0.02(-0.25%)
Dec 05, 2016 8.100 8.395 8.080 8.080 193,263 -0.02(-0.25%)
Dec 02, 2016 8.250 8.340 8.020 8.100 151,334 -0.29(-3.46%)
Dec 01, 2016 8.550 8.985 8.310 8.390 88,102 -0.13(-1.53%)
Nov 30, 2016 8.760 8.760 8.450 8.520 120,654 -0.20(-2.29%)
Nov 29, 2016 8.900 8.920 8.700 8.720 57,899 -0.18(-2.02%)
Nov 28, 2016 8.930 9.015 8.850 8.900 71,050 -0.02(-0.22%)
Nov 25, 2016 9.060 9.060 8.910 8.920 30,084 -0.08(-0.89%)
Nov 23, 2016 9.000 9.000 9.000 0 -0.08(-0.88%)
Nov 22, 2016 9.000 9.210 8.900 9.080 327,653 +0.18(+2.02%)
Nov 21, 2016 8.940 9.000 8.850 8.900 104,405 +0.01(+0.11%)
Nov 18, 2016 8.970 9.040 8.880 8.890 82,806 -0.09(-1.00%)
Nov 17, 2016 8.930 9.090 8.841 8.980 73,164 +0.12(+1.35%)
Nov 16, 2016 8.850 8.990 8.770 8.860 65,622 -0.11(-1.23%)
Nov 15, 2016 8.970 9.070 8.930 8.970 89,542 -0.02(-0.22%)
Nov 14, 2016 8.800 9.030 8.664 8.990 100,954 +0.16(+1.81%)
Nov 11, 2016 8.900 9.000 8.700 8.830 84,406 -0.01(-0.11%)
Nov 10, 2016 8.560 8.900 8.410 8.840 118,739 +0.26(+3.03%)
Nov 09, 2016 7.980 8.610 7.980 8.580 126,038 +0.30(+3.62%)
Nov 08, 2016 7.630 8.490 7.604 8.280 132,051 +0.66(+8.66%)
Nov 07, 2016 7.660 7.760 7.530 7.620 106,744 +0.09(+1.20%)
Nov 04, 2016 7.650 7.880 7.510 7.530 150,339 -0.20(-2.59%)
Nov 03, 2016 8.240 8.360 7.660 7.730 146,529 -0.55(-6.64%)
Nov 02, 2016 8.770 8.980 8.220 8.280 158,238 -0.59(-6.65%)
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.