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 (%)
Mar 31, 2015 7.800 7.800 7.560 7.580 86,311 -0.20(-2.57%)
Mar 30, 2015 7.950 8.000 7.710 7.780 282,323 -0.15(-1.89%)
Mar 27, 2015 7.680 7.980 7.420 7.930 187,878 +0.20(+2.59%)
Mar 26, 2015 7.770 7.885 7.660 7.730 196,007 -0.06(-0.77%)
Mar 25, 2015 7.850 7.870 7.600 7.790 179,051 +0.01(+0.13%)
Mar 24, 2015 7.730 7.870 7.665 7.780 100,478 +0.06(+0.78%)
Mar 23, 2015 7.790 7.790 7.380 7.720 88,514 -0.07(-0.90%)
Mar 20, 2015 7.570 7.890 7.180 7.790 352,660 +0.02(+0.26%)
Mar 19, 2015 6.690 7.770 6.500 7.770 589,103 +0.40(+5.43%)
Mar 18, 2015 7.150 7.480 7.100 7.370 114,342 +0.28(+3.95%)
Mar 17, 2015 7.150 7.200 7.010 7.090 107,909 -0.08(-1.12%)
Mar 16, 2015 7.500 7.631 7.150 7.170 54,236 -0.26(-3.50%)
Mar 13, 2015 7.430 7.600 7.350 7.430 49,952 +0.04(+0.54%)
Mar 12, 2015 7.650 7.780 7.260 7.390 62,487 -0.23(-3.02%)
Mar 11, 2015 7.550 7.640 7.430 7.620 56,224 +0.17(+2.28%)
Mar 10, 2015 7.740 7.960 7.310 7.450 57,721 -0.29(-3.75%)
Mar 09, 2015 7.730 7.780 7.630 7.740 34,542 +0.01(+0.13%)
Mar 06, 2015 7.530 7.780 7.290 7.730 57,640 +0.19(+2.52%)
Mar 05, 2015 7.700 7.820 7.540 7.540 53,825 -0.13(-1.69%)
Mar 04, 2015 7.760 7.850 7.610 7.670 51,347 -0.10(-1.29%)
Mar 03, 2015 7.980 8.000 7.750 7.770 100,428 -0.21(-2.63%)
Mar 02, 2015 7.970 8.240 7.910 7.980 158,383 -0.01(-0.13%)
Feb 27, 2015 8.030 8.040 7.990 7.990 128,722 -0.01(-0.12%)
Feb 26, 2015 8.060 8.060 7.970 8.000 15,836 -0.04(-0.50%)
Feb 25, 2015 8.000 8.120 7.930 8.040 76,287 +0.08(+1.01%)
Feb 24, 2015 7.830 8.070 7.770 7.960 29,928 +0.03(+0.38%)
Feb 23, 2015 8.000 8.000 7.830 7.930 24,902 -0.06(-0.75%)
Feb 20, 2015 7.770 8.000 7.730 7.990 34,189 +0.24(+3.10%)
Feb 19, 2015 7.800 7.830 7.750 7.750 22,008 -0.14(-1.77%)
Feb 18, 2015 7.690 7.950 7.510 7.890 30,435 +0.16(+2.07%)
Feb 17, 2015 7.950 8.040 7.680 7.730 55,449 -0.25(-3.13%)
Feb 13, 2015 8.010 7.980 7.980 7.980 70,300 -0.07(-0.87%)
Feb 12, 2015 8.020 8.080 7.950 8.050 27,257 -0.01(-0.12%)
Feb 11, 2015 8.060 8.120 7.930 8.060 14,325 -0.03(-0.37%)
Feb 10, 2015 7.990 8.240 7.910 8.090 77,777 +0.16(+2.02%)
Feb 09, 2015 8.100 8.100 7.910 7.930 21,022 -0.14(-1.73%)
Feb 06, 2015 8.200 8.320 8.030 8.070 63,941 -0.11(-1.34%)
Feb 05, 2015 7.860 8.260 7.860 8.180 58,820 +0.31(+3.94%)
Feb 04, 2015 7.680 7.960 7.680 7.870 28,666 +0.14(+1.81%)
Feb 03, 2015 7.550 7.760 7.520 7.730 36,786 +0.17(+2.25%)
Feb 02, 2015 7.940 8.030 7.500 7.560 56,565 -0.41(-5.14%)
Jan 30, 2015 8.070 8.070 7.910 7.970 51,987 -0.18(-2.21%)
Jan 29, 2015 7.960 8.180 7.850 8.150 24,233 +0.26(+3.30%)
Jan 28, 2015 8.260 8.500 7.830 7.890 107,589 -0.43(-5.17%)
Jan 27, 2015 7.990 8.420 7.980 8.320 193,378 +0.28(+3.48%)
Jan 26, 2015 7.470 8.110 7.270 8.040 86,238 +0.62(+8.36%)
Jan 23, 2015 7.450 7.620 7.360 7.420 30,013 -0.03(-0.40%)
Jan 22, 2015 7.360 7.480 7.220 7.450 19,443 +0.15(+2.05%)
Jan 21, 2015 7.380 7.500 7.280 7.300 23,012 -0.06(-0.82%)
Jan 20, 2015 7.490 7.560 7.350 7.360 33,902 -0.04(-0.54%)
Jan 16, 2015 7.160 7.400 7.160 7.400 22,631 +0.20(+2.78%)
Jan 15, 2015 7.210 7.310 7.110 7.200 27,355 -0.04(-0.55%)
Jan 14, 2015 7.200 7.270 7.010 7.240 27,100 -0.06(-0.82%)
Jan 13, 2015 7.440 7.450 7.000 7.300 67,229 -0.09(-1.22%)
Jan 12, 2015 7.620 7.626 7.340 7.390 38,878 -0.26(-3.40%)
Jan 09, 2015 7.580 7.790 7.490 7.650 89,345 +0.11(+1.46%)
Jan 08, 2015 7.500 7.600 7.440 7.540 32,329 +0.10(+1.34%)
Jan 07, 2015 7.500 7.540 7.320 7.440 65,207 -0.14(-1.85%)
Jan 06, 2015 7.650 7.650 7.483 7.580 63,172 -0.09(-1.17%)
Jan 05, 2015 7.720 7.850 7.570 7.670 65,435 -0.18(-2.29%)
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.