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 (%)
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%)
Nov 01, 2016 9.100 9.100 8.400 8.870 276,955 -0.21(-2.31%)
Oct 31, 2016 9.020 9.100 8.700 9.080 149,705 +0.11(+1.23%)
Oct 28, 2016 8.870 9.100 8.870 8.970 93,732 +0.01(+0.11%)
Oct 27, 2016 8.940 9.020 8.840 8.960 52,086 +0.06(+0.67%)
Oct 26, 2016 9.080 9.100 8.750 8.900 91,618 -0.18(-1.98%)
Oct 25, 2016 9.050 9.100 8.855 9.080 84,214 -0.01(-0.11%)
Oct 24, 2016 9.050 9.100 8.990 9.090 99,970 +0.09(+1.00%)
Oct 21, 2016 8.910 9.050 8.840 9.000 77,726 -0.01(-0.11%)
Oct 20, 2016 9.100 9.100 8.980 9.010 53,818 -0.14(-1.53%)
Oct 19, 2016 9.190 9.260 9.010 9.150 45,571 -0.05(-0.54%)
Oct 18, 2016 9.240 9.330 9.045 9.200 40,568 +0.11(+1.21%)
Oct 17, 2016 9.110 9.187 9.000 9.090 70,585 -0.07(-0.76%)
Oct 14, 2016 9.230 9.250 8.930 9.160 82,226 -0.07(-0.76%)
Oct 13, 2016 9.380 9.440 9.130 9.230 40,397 -0.28(-2.94%)
Oct 12, 2016 9.460 9.730 9.410 9.510 33,651 +0.03(+0.32%)
Oct 11, 2016 9.630 9.688 9.380 9.480 65,123 -0.20(-2.07%)
Oct 10, 2016 9.570 9.780 9.570 9.680 31,289 +0.10(+1.04%)
Oct 07, 2016 9.790 9.790 9.510 9.580 31,505 -0.21(-2.15%)
Oct 06, 2016 9.740 9.930 9.590 9.790 104,353 +0.02(+0.20%)
Oct 05, 2016 9.940 9.940 9.735 9.770 36,637 -0.15(-1.51%)
Oct 04, 2016 9.980 10.16 9.850 9.920 50,473 -0.08(-0.80%)
Oct 03, 2016 9.920 10.00 9.860 10.00 77,588 +0.04(+0.40%)
Sep 30, 2016 10.03 10.15 9.920 9.960 122,753 +0.05(+0.50%)
Sep 29, 2016 10.10 10.45 9.790 9.910 90,875 -0.49(-4.71%)
Sep 28, 2016 10.39 10.41 10.21 10.40 60,838 +0.11(+1.07%)
Sep 27, 2016 9.960 10.35 9.960 10.29 46,273 +0.24(+2.39%)
Sep 26, 2016 10.31 10.31 9.990 10.05 78,740 -0.41(-3.92%)
Sep 23, 2016 10.29 10.50 10.22 10.46 89,939 +0.16(+1.55%)
Sep 22, 2016 10.15 10.34 9.930 10.30 51,547 +0.26(+2.59%)
Sep 21, 2016 10.06 10.17 9.930 10.04 49,191 -0.01(-0.10%)
Sep 20, 2016 10.09 10.16 9.840 10.05 33,877 +0.04(+0.40%)
Sep 19, 2016 10.26 10.38 9.950 10.01 77,363 -0.24(-2.34%)
Sep 16, 2016 10.54 10.54 10.15 10.25 187,853 -0.27(-2.57%)
Sep 15, 2016 10.65 10.65 10.20 10.52 88,793 +0.00(+0.00%)
Sep 14, 2016 10.02 10.60 9.890 10.52 169,036 +0.65(+6.59%)
Sep 13, 2016 9.930 9.960 9.680 9.870 69,395 -0.05(-0.50%)
Sep 12, 2016 10.38 10.38 9.670 9.920 165,871 -0.18(-1.78%)
Sep 09, 2016 10.38 10.52 10.06 10.10 95,907 -0.45(-4.27%)
Sep 08, 2016 10.77 10.77 10.48 10.55 57,486 -0.18(-1.68%)
Sep 07, 2016 10.78 10.79 10.65 10.73 57,856 -0.07(-0.65%)
Sep 06, 2016 10.60 10.81 10.50 10.80 94,366 +0.25(+2.37%)
Sep 02, 2016 10.60 10.55 10.55 10.55 58,100 -0.02(-0.19%)
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.