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, 2016 5.890 6.160 5.810 6.150 488,409 -0.21(-3.30%)
Mar 30, 2016 6.260 6.400 6.160 6.360 93,129 +0.16(+2.58%)
Mar 29, 2016 6.040 6.330 5.910 6.200 61,221 +0.19(+3.16%)
Mar 28, 2016 5.920 6.060 5.830 6.010 46,921 +0.12(+2.04%)
Mar 24, 2016 5.940 5.890 5.890 5.890 59,000 -0.07(-1.17%)
Mar 23, 2016 6.310 6.370 5.900 5.960 98,648 -0.45(-7.02%)
Mar 22, 2016 6.740 6.800 6.300 6.410 248,804 -0.38(-5.60%)
Mar 21, 2016 6.820 6.902 6.750 6.790 52,219 +0.01(+0.15%)
Mar 18, 2016 6.600 6.860 6.510 6.780 357,591 +0.22(+3.35%)
Mar 17, 2016 6.590 6.650 6.450 6.560 52,848 -0.04(-0.61%)
Mar 16, 2016 6.620 6.700 6.570 6.600 46,794 -0.04(-0.60%)
Mar 15, 2016 6.790 6.790 6.620 6.640 35,261 -0.11(-1.63%)
Mar 14, 2016 6.750 6.910 6.710 6.750 173,984 +0.05(+0.75%)
Mar 11, 2016 6.650 6.770 6.650 6.700 35,570 +0.05(+0.75%)
Mar 10, 2016 6.660 6.690 6.510 6.650 133,249 -0.02(-0.30%)
Mar 09, 2016 6.600 6.690 6.500 6.670 61,288 +0.09(+1.37%)
Mar 08, 2016 6.480 6.695 6.424 6.580 91,808 +0.13(+2.02%)
Mar 07, 2016 6.380 6.510 6.350 6.450 85,298 +0.04(+0.62%)
Mar 04, 2016 6.200 6.480 6.200 6.410 98,763 +0.21(+3.39%)
Mar 03, 2016 6.130 6.270 6.100 6.200 81,082 +0.08(+1.31%)
Mar 02, 2016 6.050 6.200 6.040 6.120 130,272 +0.07(+1.16%)
Mar 01, 2016 6.060 6.260 6.000 6.050 103,048 -0.01(-0.17%)
Feb 29, 2016 6.100 6.260 5.950 6.060 113,893 -0.03(-0.49%)
Feb 26, 2016 6.200 6.200 5.950 6.090 118,285 +0.06(+1.00%)
Feb 25, 2016 5.600 6.140 5.530 6.030 133,786 +0.53(+9.64%)
Feb 24, 2016 5.920 6.100 5.410 5.500 482,707 +0.17(+3.19%)
Feb 23, 2016 5.660 5.750 5.330 5.330 38,381 -0.18(-3.27%)
Feb 22, 2016 5.480 5.900 5.460 5.510 134,531 +0.09(+1.66%)
Feb 19, 2016 5.440 5.480 5.400 5.420 45,782 -0.02(-0.37%)
Feb 18, 2016 5.400 5.490 5.370 5.440 77,753 +0.03(+0.55%)
Feb 17, 2016 5.300 5.410 5.230 5.410 83,042 +0.01(+0.19%)
Feb 16, 2016 5.200 5.410 5.170 5.400 64,722 +0.21(+4.05%)
Feb 12, 2016 5.180 5.190 5.190 5.190 40,400 +0.04(+0.78%)
Feb 11, 2016 5.000 5.170 5.000 5.150 50,964 +0.05(+0.98%)
Feb 10, 2016 4.910 5.250 4.910 5.100 151,936 +0.06(+1.19%)
Feb 09, 2016 5.010 5.330 4.920 5.040 138,134 -0.09(-1.75%)
Feb 08, 2016 5.030 5.170 4.900 5.130 124,664 +0.09(+1.79%)
Feb 05, 2016 5.370 5.430 5.030 5.040 99,075 -0.39(-7.18%)
Feb 04, 2016 5.320 5.450 5.320 5.430 75,124 +0.08(+1.50%)
Feb 03, 2016 5.460 5.500 5.300 5.350 93,874 -0.15(-2.73%)
Feb 02, 2016 5.710 5.710 5.500 5.500 40,384 -0.25(-4.35%)
Feb 01, 2016 6.000 6.000 5.720 5.750 62,262 -0.24(-4.01%)
Jan 29, 2016 5.750 6.010 5.700 5.990 124,938 +0.24(+4.17%)
Jan 28, 2016 5.890 6.000 5.650 5.750 127,005 -0.06(-1.03%)
Jan 27, 2016 6.060 6.060 5.780 5.810 85,863 -0.26(-4.28%)
Jan 26, 2016 6.140 6.150 5.970 6.070 61,233 -0.03(-0.49%)
Jan 25, 2016 6.180 6.250 6.090 6.100 28,047 -0.10(-1.61%)
Jan 22, 2016 6.150 6.260 6.110 6.200 72,799 +0.10(+1.64%)
Jan 21, 2016 5.980 6.160 5.960 6.100 76,511 +0.10(+1.67%)
Jan 20, 2016 5.750 6.080 5.750 6.000 131,252 +0.20(+3.45%)
Jan 19, 2016 6.030 6.030 5.800 5.800 50,915 -0.19(-3.17%)
Jan 15, 2016 6.280 5.990 5.990 5.990 68,800 -0.16(-2.60%)
Jan 14, 2016 6.160 6.220 5.960 6.150 87,123 +0.00(+0.00%)
Jan 13, 2016 6.500 6.550 6.130 6.150 125,091 -0.35(-5.38%)
Jan 12, 2016 6.600 6.690 6.360 6.500 72,884 -0.03(-0.46%)
Jan 11, 2016 6.710 6.800 6.510 6.530 73,923 -0.17(-2.54%)
Jan 08, 2016 6.810 6.865 6.670 6.700 47,394 -0.11(-1.62%)
Jan 07, 2016 6.940 6.970 6.770 6.810 84,099 -0.19(-2.71%)
Jan 06, 2016 7.010 7.100 6.892 7.000 37,090 -0.06(-0.85%)
Jan 05, 2016 7.050 7.130 7.008 7.060 27,074 +0.01(+0.14%)
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.