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 30, 2015 5.750 6.070 5.750 6.010 396,809 +0.23(+3.98%)
Oct 29, 2015 6.000 6.090 5.490 5.780 70,278 -0.22(-3.67%)
Oct 28, 2015 5.690 6.000 5.690 6.000 56,058 +0.28(+4.90%)
Oct 27, 2015 5.860 5.950 5.607 5.720 144,585 -0.21(-3.54%)
Oct 26, 2015 6.010 6.010 5.820 5.930 23,588 -0.08(-1.33%)
Oct 23, 2015 5.950 6.185 5.940 6.010 127,683 +0.10(+1.69%)
Oct 22, 2015 5.740 5.985 5.682 5.910 66,927 +0.20(+3.50%)
Oct 21, 2015 6.110 6.220 5.660 5.710 55,548 -0.41(-6.70%)
Oct 20, 2015 6.030 6.180 5.890 6.120 56,145 +0.10(+1.66%)
Oct 19, 2015 6.040 6.085 5.970 6.020 33,041 -0.02(-0.33%)
Oct 16, 2015 6.000 6.040 5.890 6.040 69,469 +0.06(+1.00%)
Oct 15, 2015 5.720 6.000 5.720 5.980 32,333 +0.27(+4.73%)
Oct 14, 2015 5.750 5.940 5.700 5.710 50,795 -0.05(-0.87%)
Oct 13, 2015 6.035 6.120 5.710 5.760 52,268 -0.26(-4.32%)
Oct 12, 2015 6.060 6.060 5.940 6.020 76,682 -0.04(-0.66%)
Oct 09, 2015 5.790 6.120 5.790 6.060 184,684 +0.29(+5.03%)
Oct 08, 2015 5.470 5.770 5.470 5.770 98,777 +0.31(+5.68%)
Oct 07, 2015 5.550 5.670 5.390 5.460 74,704 +0.01(+0.18%)
Oct 06, 2015 5.500 5.670 5.420 5.450 54,840 -0.06(-1.09%)
Oct 05, 2015 5.190 5.510 5.180 5.510 62,873 +0.35(+6.78%)
Oct 02, 2015 5.110 5.200 5.110 5.160 57,999 +0.03(+0.58%)
Oct 01, 2015 5.170 5.370 5.060 5.130 56,646 -0.01(-0.19%)
Sep 30, 2015 5.080 5.250 5.078 5.140 48,111 +0.08(+1.58%)
Sep 29, 2015 5.020 5.110 5.000 5.060 59,400 +0.05(+1.00%)
Sep 28, 2015 5.040 5.070 5.000 5.010 68,136 -0.02(-0.40%)
Sep 25, 2015 5.310 5.310 4.890 5.030 116,909 -0.25(-4.73%)
Sep 24, 2015 5.340 5.420 5.240 5.280 116,720 -0.10(-1.86%)
Sep 23, 2015 5.800 5.800 5.340 5.380 78,814 -0.40(-6.92%)
Sep 22, 2015 5.730 5.890 5.665 5.780 253,327 +0.02(+0.35%)
Sep 21, 2015 5.750 5.890 5.590 5.760 133,603 +0.10(+1.77%)
Sep 18, 2015 5.900 6.055 5.650 5.660 226,916 -0.30(-5.03%)
Sep 17, 2015 6.010 6.110 5.890 5.960 83,501 -0.04(-0.67%)
Sep 16, 2015 6.021 6.080 5.980 6.000 74,577 -0.02(-0.33%)
Sep 15, 2015 5.990 6.040 5.960 6.020 67,075 +0.02(+0.33%)
Sep 14, 2015 6.010 6.030 5.990 6.000 45,169 -0.02(-0.33%)
Sep 11, 2015 5.950 6.040 5.950 6.020 47,995 +0.04(+0.67%)
Sep 10, 2015 5.970 6.000 5.760 5.980 65,014 +0.02(+0.34%)
Sep 09, 2015 6.060 6.090 5.940 5.960 145,902 -0.04(-0.67%)
Sep 08, 2015 5.960 6.060 5.960 6.000 101,498 +0.06(+1.01%)
Sep 04, 2015 5.830 5.940 5.940 5.940 32,600 +0.06(+1.02%)
Sep 03, 2015 5.989 6.080 5.850 5.880 43,956 -0.09(-1.51%)
Sep 02, 2015 5.900 5.990 5.880 5.970 34,176 +0.11(+1.88%)
Sep 01, 2015 5.870 5.970 5.730 5.860 54,808 -0.08(-1.35%)
Aug 31, 2015 5.870 6.000 5.870 5.940 53,943 +0.07(+1.19%)
Aug 28, 2015 5.760 5.880 5.740 5.870 59,094 +0.08(+1.38%)
Aug 27, 2015 5.740 5.810 5.630 5.790 90,718 +0.04(+0.70%)
Aug 26, 2015 5.770 5.780 5.590 5.750 40,940 +0.07(+1.23%)
Aug 25, 2015 5.990 5.990 5.580 5.680 60,119 -0.15(-2.57%)
Aug 24, 2015 5.280 5.890 5.280 5.830 183,189 +0.46(+8.57%)
Aug 21, 2015 5.210 5.430 5.210 5.370 97,066 +0.02(+0.37%)
Aug 20, 2015 5.330 5.440 5.230 5.350 137,509 -0.01(-0.19%)
Aug 19, 2015 5.370 5.450 5.210 5.360 97,190 -0.04(-0.74%)
Aug 18, 2015 5.350 5.460 5.310 5.400 84,000 +0.00(+0.00%)
Aug 17, 2015 5.620 5.670 5.360 5.400 136,476 -0.25(-4.42%)
Aug 14, 2015 5.650 5.760 5.620 5.650 110,834 -0.03(-0.53%)
Aug 13, 2015 5.690 5.850 5.640 5.680 83,993 -0.02(-0.35%)
Aug 12, 2015 5.690 5.750 5.650 5.700 52,090 -0.03(-0.52%)
Aug 11, 2015 5.670 5.940 5.620 5.730 152,176 +0.00(+0.00%)
Aug 10, 2015 5.720 5.990 5.710 5.730 71,116 +0.03(+0.53%)
Aug 07, 2015 5.830 5.860 5.660 5.700 103,225 -0.19(-3.23%)
Aug 06, 2015 5.940 6.050 5.880 5.890 113,141 -0.05(-0.84%)
Aug 05, 2015 5.850 6.140 5.800 5.940 163,413 +0.07(+1.19%)
Aug 04, 2015 6.100 6.400 5.770 5.870 387,478 -0.26(-4.24%)
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.