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, 2017 12.74 12.75 12.34 12.51 321,250 -0.14(-1.11%)
Mar 30, 2017 12.55 12.97 12.47 12.65 398,695 +0.16(+1.28%)
Mar 29, 2017 11.77 12.55 11.75 12.49 517,312 +0.69(+5.85%)
Mar 28, 2017 11.86 11.99 11.71 11.80 146,042 -0.06(-0.51%)
Mar 27, 2017 11.51 11.97 11.49 11.86 106,532 +0.19(+1.63%)
Mar 24, 2017 11.75 11.80 11.45 11.67 155,587 -0.03(-0.26%)
Mar 23, 2017 11.52 11.79 11.43 11.70 113,469 +0.12(+1.04%)
Mar 22, 2017 11.87 11.89 11.47 11.58 181,296 -0.30(-2.53%)
Mar 21, 2017 12.00 12.02 11.61 11.88 191,392 -0.10(-0.83%)
Mar 20, 2017 11.91 12.17 11.54 11.98 205,070 +0.06(+0.50%)
Mar 17, 2017 12.00 12.05 11.84 11.92 233,110 -0.09(-0.75%)
Mar 16, 2017 11.82 12.30 11.54 12.01 701,703 +0.19(+1.61%)
Mar 15, 2017 11.34 11.89 11.31 11.82 339,980 +0.46(+4.05%)
Mar 14, 2017 11.60 11.69 10.56 11.36 449,203 -0.58(-4.86%)
Mar 13, 2017 10.85 12.04 10.76 11.94 544,019 +1.25(+11.69%)
Mar 10, 2017 11.07 11.10 10.51 10.69 501,493 -0.24(-2.20%)
Mar 09, 2017 10.00 11.19 10.00 10.93 1,194,073 +1.45(+15.30%)
Mar 08, 2017 9.500 9.550 9.420 9.480 180,401 -0.02(-0.21%)
Mar 07, 2017 9.590 9.615 9.470 9.500 225,289 -0.17(-1.76%)
Mar 06, 2017 9.790 9.940 9.640 9.670 364,511 -0.21(-2.13%)
Mar 03, 2017 9.880 10.02 9.751 9.880 256,188 -0.05(-0.50%)
Mar 02, 2017 10.26 10.28 9.880 9.930 198,250 -0.31(-3.03%)
Mar 01, 2017 10.36 10.36 10.18 10.24 169,976 +0.04(+0.39%)
Feb 28, 2017 10.32 10.32 10.18 10.20 122,548 -0.04(-0.39%)
Feb 27, 2017 10.27 10.39 10.22 10.24 103,410 -0.01(-0.10%)
Feb 24, 2017 10.25 10.28 10.11 10.25 96,450 -0.05(-0.49%)
Feb 23, 2017 10.26 10.35 10.09 10.30 123,058 +0.00(+0.00%)
Feb 22, 2017 10.11 10.42 10.11 10.30 162,055 +0.16(+1.58%)
Feb 21, 2017 10.24 10.26 10.06 10.14 109,768 +0.00(+0.00%)
Feb 17, 2017 10.14 10.14 10.14 0 +0.07(+0.70%)
Feb 16, 2017 10.10 10.23 10.04 10.07 148,370 -0.02(-0.20%)
Feb 15, 2017 10.10 10.24 9.960 10.09 162,012 +0.03(+0.30%)
Feb 14, 2017 10.20 10.24 10.00 10.06 201,461 -0.14(-1.37%)
Feb 13, 2017 10.50 10.50 10.17 10.20 211,384 +0.00(+0.00%)
Feb 10, 2017 10.00 10.47 10.00 10.20 422,234 +0.24(+2.41%)
Feb 09, 2017 9.860 10.12 9.860 9.960 604,316 +0.13(+1.32%)
Feb 08, 2017 9.770 10.05 9.400 9.830 1,495,287 +0.49(+5.25%)
Feb 07, 2017 8.460 9.380 8.290 9.340 814,536 +0.88(+10.40%)
Feb 06, 2017 8.450 8.490 8.400 8.460 48,914 +0.01(+0.12%)
Feb 03, 2017 8.520 9.130 8.380 8.450 49,655 +0.01(+0.12%)
Feb 02, 2017 8.370 8.500 8.210 8.440 60,714 +0.08(+0.96%)
Feb 01, 2017 8.520 8.520 8.342 8.360 40,025 -0.08(-0.95%)
Jan 31, 2017 8.320 8.480 8.050 8.440 67,240 +0.03(+0.36%)
Jan 30, 2017 8.450 8.525 8.130 8.410 99,035 -0.05(-0.59%)
Jan 27, 2017 8.390 8.570 8.390 8.460 35,084 +0.01(+0.12%)
Jan 26, 2017 8.690 8.730 8.430 8.450 70,372 -0.02(-0.24%)
Jan 25, 2017 8.420 8.530 8.410 8.470 45,206 +0.04(+0.47%)
Jan 24, 2017 8.420 8.490 8.370 8.430 66,143 +0.02(+0.24%)
Jan 23, 2017 8.440 8.480 8.260 8.410 27,266 -0.02(-0.24%)
Jan 20, 2017 8.400 8.475 8.280 8.430 67,068 -0.03(-0.35%)
Jan 19, 2017 8.440 8.500 8.260 8.460 49,272 -0.02(-0.24%)
Jan 18, 2017 8.450 8.510 8.300 8.480 53,539 +0.08(+0.95%)
Jan 17, 2017 8.450 8.590 8.250 8.400 71,467 -0.05(-0.59%)
Jan 13, 2017 8.450 8.450 8.450 0 +0.01(+0.12%)
Jan 12, 2017 8.420 8.540 8.350 8.440 75,392 -0.03(-0.35%)
Jan 11, 2017 8.740 8.740 8.380 8.470 131,387 -0.14(-1.63%)
Jan 10, 2017 8.680 8.890 8.570 8.610 51,320 -0.09(-1.03%)
Jan 09, 2017 8.640 8.770 8.600 8.700 72,380 +0.01(+0.12%)
Jan 06, 2017 8.810 8.810 8.500 8.690 136,897 +0.14(+1.64%)
Jan 05, 2017 8.590 8.620 8.380 8.550 66,979 -0.06(-0.70%)
Jan 04, 2017 8.420 8.650 8.390 8.610 85,477 +0.24(+2.87%)
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.