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, 2019 11.64 11.74 11.51 11.68 300,031 +0.02(+0.17%)
Oct 30, 2019 11.70 11.79 11.45 11.66 439,954 +0.00(+0.00%)
Oct 29, 2019 12.02 12.05 11.65 11.66 537,262 -0.42(-3.48%)
Oct 28, 2019 12.19 12.99 12.01 12.08 1,136,491 +0.90(+8.05%)
Oct 25, 2019 11.15 11.25 11.04 11.18 579,100 +0.04(+0.36%)
Oct 24, 2019 10.85 11.23 10.74 11.14 618,879 +0.36(+3.34%)
Oct 23, 2019 10.63 10.88 10.54 10.78 342,643 +0.15(+1.41%)
Oct 22, 2019 10.95 10.97 10.54 10.63 283,122 -0.31(-2.83%)
Oct 21, 2019 10.51 11.02 10.51 10.94 419,208 +0.53(+5.09%)
Oct 18, 2019 10.93 10.93 10.27 10.41 357,600 -0.58(-5.28%)
Oct 17, 2019 10.22 11.04 10.11 10.99 732,703 +0.86(+8.49%)
Oct 16, 2019 10.15 10.49 10.02 10.13 452,031 -0.03(-0.30%)
Oct 15, 2019 10.08 10.31 9.980 10.16 776,666 +0.07(+0.69%)
Oct 14, 2019 10.29 10.29 10.00 10.09 324,986 -0.20(-1.94%)
Oct 11, 2019 10.43 10.49 10.27 10.29 532,800 +0.08(+0.78%)
Oct 10, 2019 10.27 10.31 10.17 10.21 305,654 -0.07(-0.68%)
Oct 09, 2019 10.04 10.30 9.910 10.28 547,462 +0.34(+3.42%)
Oct 08, 2019 10.09 10.13 9.920 9.940 389,001 -0.27(-2.64%)
Oct 07, 2019 10.19 10.43 10.19 10.21 214,189 -0.02(-0.20%)
Oct 04, 2019 10.14 10.35 10.08 10.23 210,700 +0.09(+0.89%)
Oct 03, 2019 9.910 10.14 9.720 10.14 518,227 +0.16(+1.60%)
Oct 02, 2019 9.940 10.13 9.777 9.980 548,588 -0.14(-1.38%)
Oct 01, 2019 10.50 10.78 10.03 10.12 344,896 -0.33(-3.16%)
Sep 30, 2019 10.22 10.53 9.920 10.45 683,181 +0.28(+2.75%)
Sep 27, 2019 10.16 10.37 9.980 10.17 440,800 -0.01(-0.10%)
Sep 26, 2019 10.41 10.46 10.14 10.18 360,480 -0.30(-2.86%)
Sep 25, 2019 9.980 10.50 9.980 10.48 359,498 +0.48(+4.80%)
Sep 24, 2019 10.16 10.22 9.740 10.00 1,402,751 -0.16(-1.57%)
Sep 23, 2019 10.04 10.22 9.840 10.16 285,104 +0.01(+0.10%)
Sep 20, 2019 10.11 10.26 10.05 10.15 562,400 -0.01(-0.10%)
Sep 19, 2019 10.20 10.32 10.07 10.16 315,270 -0.02(-0.20%)
Sep 18, 2019 10.17 10.41 10.02 10.18 400,009 +0.01(+0.10%)
Sep 17, 2019 10.27 10.31 9.925 10.17 371,137 -0.11(-1.07%)
Sep 16, 2019 10.13 10.29 9.930 10.28 280,368 +0.04(+0.39%)
Sep 13, 2019 10.38 10.55 10.18 10.24 321,200 -0.09(-0.87%)
Sep 12, 2019 10.42 10.62 10.12 10.33 413,139 -0.13(-1.24%)
Sep 11, 2019 10.06 10.54 9.895 10.46 417,121 +0.44(+4.39%)
Sep 10, 2019 10.06 10.11 9.570 10.02 779,285 -0.16(-1.57%)
Sep 09, 2019 10.21 10.33 10.11 10.18 304,502 +0.07(+0.69%)
Sep 06, 2019 9.970 10.28 9.960 10.11 579,600 +0.12(+1.20%)
Sep 05, 2019 9.960 10.03 9.770 9.990 524,743 +0.15(+1.52%)
Sep 04, 2019 9.770 9.890 9.620 9.840 335,072 +0.15(+1.55%)
Sep 03, 2019 9.820 9.900 9.500 9.690 535,590 -0.20(-2.02%)
Aug 30, 2019 9.850 10.03 9.820 9.890 499,500 +0.01(+0.10%)
Aug 29, 2019 9.710 10.03 9.700 9.880 483,283 +0.25(+2.60%)
Aug 28, 2019 9.760 9.810 9.560 9.630 522,712 -0.19(-1.93%)
Aug 27, 2019 10.06 10.16 9.780 9.820 309,465 -0.19(-1.90%)
Aug 26, 2019 9.680 10.05 9.650 10.01 724,464 +0.46(+4.82%)
Aug 23, 2019 9.890 10.00 9.520 9.550 749,500 -0.41(-4.12%)
Aug 22, 2019 9.990 10.05 9.780 9.960 394,178 -0.05(-0.50%)
Aug 21, 2019 10.03 10.21 9.990 10.01 347,945 +0.05(+0.50%)
Aug 20, 2019 10.04 10.24 9.845 9.960 936,952 -0.11(-1.09%)
Aug 19, 2019 10.13 10.42 10.02 10.07 687,122 +0.05(+0.50%)
Aug 16, 2019 10.05 10.16 9.810 10.02 754,700 -0.04(-0.40%)
Aug 15, 2019 9.750 10.22 9.500 10.06 1,344,085 +0.72(+7.71%)
Aug 14, 2019 10.01 10.11 9.090 9.340 921,590 +0.01(+0.11%)
Aug 13, 2019 9.010 9.470 9.010 9.330 527,156 +0.23(+2.53%)
Aug 12, 2019 8.740 9.230 8.500 9.100 848,603 +0.34(+3.88%)
Aug 09, 2019 8.790 9.090 8.390 8.760 1,462,600 -0.09(-1.02%)
Aug 08, 2019 8.290 9.020 8.200 8.850 1,578,476 +0.53(+6.37%)
Aug 07, 2019 7.880 8.430 7.650 8.320 2,341,876 +0.59(+7.63%)
Aug 06, 2019 9.360 9.550 7.610 7.730 4,020,321 -2.49(-24.36%)
Aug 05, 2019 10.41 10.59 10.13 10.22 905,155 -0.49(-4.58%)
Aug 02, 2019 10.72 10.80 10.55 10.71 353,500 -0.14(-1.29%)
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.