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 (%)
Oct 31, 2014 8.210 8.490 8.140 8.300 142,964 -0.36(-4.16%)
Oct 30, 2014 8.120 8.940 8.080 8.660 579,882 +0.53(+6.52%)
Oct 29, 2014 8.110 8.140 8.040 8.130 56,198 +0.06(+0.74%)
Oct 28, 2014 8.150 8.200 8.010 8.070 93,469 -0.11(-1.34%)
Oct 27, 2014 8.190 8.230 8.230 8.180 20,115 -0.05(-0.61%)
Oct 24, 2014 8.190 8.276 8.160 8.230 19,265 +0.01(+0.12%)
Oct 23, 2014 8.260 8.320 8.170 8.220 19,933 +0.06(+0.74%)
Oct 22, 2014 8.190 8.350 8.130 8.160 49,728 -0.05(-0.61%)
Oct 21, 2014 8.100 8.230 8.030 8.210 54,267 +0.15(+1.86%)
Oct 20, 2014 7.940 8.140 7.940 8.060 26,322 +0.09(+1.13%)
Oct 17, 2014 8.120 8.190 7.910 7.970 102,196 -0.35(-4.21%)
Oct 16, 2014 8.060 8.390 8.050 8.320 56,768 +0.16(+1.96%)
Oct 15, 2014 8.060 8.229 8.033 8.160 56,699 -0.07(-0.85%)
Oct 14, 2014 8.030 8.460 8.010 8.230 96,946 -0.02(-0.24%)
Oct 13, 2014 8.080 8.410 7.920 8.250 51,081 +0.20(+2.48%)
Oct 10, 2014 8.040 8.240 7.930 8.050 75,877 -0.05(-0.62%)
Oct 09, 2014 8.500 8.500 8.070 8.100 91,201 -0.32(-3.80%)
Oct 08, 2014 8.150 8.470 7.994 8.420 171,752 +0.41(+5.12%)
Oct 07, 2014 8.100 8.100 7.870 8.010 103,712 -0.09(-1.11%)
Oct 06, 2014 8.200 8.200 8.040 8.100 39,441 -0.08(-0.98%)
Oct 03, 2014 8.200 8.200 8.010 8.180 30,015 +0.00(+0.00%)
Oct 02, 2014 7.980 8.200 7.980 8.180 115,306 +0.22(+2.76%)
Oct 01, 2014 8.150 8.260 7.920 7.960 131,086 -0.19(-2.33%)
Sep 30, 2014 8.220 8.250 8.000 8.150 63,682 -0.10(-1.21%)
Sep 29, 2014 8.160 8.400 8.160 8.250 74,734 +0.05(+0.61%)
Sep 26, 2014 8.200 8.410 8.123 8.200 53,176 +0.02(+0.24%)
Sep 25, 2014 8.230 8.310 8.000 8.180 63,292 -0.07(-0.85%)
Sep 24, 2014 8.050 8.360 8.020 8.250 57,875 +0.16(+1.98%)
Sep 23, 2014 8.170 8.430 8.050 8.090 76,356 -0.06(-0.74%)
Sep 22, 2014 8.540 8.540 8.000 8.150 238,909 -0.46(-5.34%)
Sep 19, 2014 8.500 8.710 8.250 8.610 237,263 +0.14(+1.65%)
Sep 18, 2014 8.600 8.671 8.150 8.470 201,610 -0.08(-0.94%)
Sep 17, 2014 8.780 8.880 8.540 8.550 45,664 -0.19(-2.17%)
Sep 16, 2014 8.480 8.860 8.426 8.740 77,915 +0.22(+2.58%)
Sep 15, 2014 8.780 8.785 8.490 8.520 72,851 -0.25(-2.85%)
Sep 12, 2014 8.980 9.110 8.621 8.770 179,693 -0.18(-2.01%)
Sep 11, 2014 8.590 9.020 8.486 8.950 178,525 +0.30(+3.47%)
Sep 10, 2014 8.910 8.910 8.150 8.650 212,425 -0.31(-3.46%)
Sep 09, 2014 9.020 9.020 8.880 8.960 60,045 -0.13(-1.43%)
Sep 08, 2014 9.050 9.110 8.980 9.090 149,545 +0.05(+0.55%)
Sep 05, 2014 9.020 9.070 8.922 9.040 59,181 -0.02(-0.22%)
Sep 04, 2014 9.090 9.200 8.960 9.060 58,263 +0.01(+0.11%)
Sep 03, 2014 9.170 9.220 8.750 9.050 137,135 -0.13(-1.42%)
Sep 02, 2014 9.250 9.250 9.020 9.180 69,429 +0.01(+0.11%)
Aug 29, 2014 9.080 9.170 9.170 9.170 115,400 +0.12(+1.33%)
Aug 28, 2014 9.060 9.084 9.000 9.050 47,807 -0.08(-0.88%)
Aug 27, 2014 9.150 9.250 9.120 9.130 58,930 -0.04(-0.44%)
Aug 26, 2014 9.210 9.330 9.140 9.170 108,759 -0.01(-0.11%)
Aug 25, 2014 9.220 9.220 9.006 9.180 65,650 +0.04(+0.44%)
Aug 22, 2014 9.180 9.265 9.080 9.140 29,076 -0.02(-0.22%)
Aug 21, 2014 9.250 9.390 9.100 9.160 240,727 -0.03(-0.33%)
Aug 20, 2014 9.130 9.130 9.000 9.190 77,658 +0.02(+0.22%)
Aug 19, 2014 9.250 9.280 9.060 9.170 81,157 -0.08(-0.86%)
Aug 18, 2014 8.590 9.280 8.540 9.250 189,461 +0.79(+9.34%)
Aug 15, 2014 8.640 8.790 8.350 8.460 85,579 -0.13(-1.51%)
Aug 14, 2014 8.450 8.690 8.450 8.590 90,486 +0.14(+1.66%)
Aug 13, 2014 9.120 9.120 8.360 8.450 320,212 -0.73(-7.95%)
Aug 12, 2014 9.190 9.240 8.950 9.180 82,347 -0.01(-0.11%)
Aug 11, 2014 8.970 9.360 8.920 9.190 141,608 +0.23(+2.57%)
Aug 08, 2014 9.000 9.050 8.700 8.960 231,803 -0.04(-0.44%)
Aug 07, 2014 8.990 9.010 8.590 9.000 219,425 +0.03(+0.33%)
Aug 06, 2014 8.903 9.050 8.890 8.970 73,134 +0.00(+0.00%)
Aug 05, 2014 8.890 9.240 8.870 8.970 140,799 +0.04(+0.45%)
Aug 04, 2014 8.870 9.120 8.850 8.930 159,247 +0.07(+0.79%)
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.