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 (%)
Apr 29, 2016 7.480 7.830 7.343 7.440 305,013 +0.05(+0.68%)
Apr 28, 2016 6.250 7.450 6.250 7.390 520,984 +1.24(+20.16%)
Apr 27, 2016 6.050 6.180 6.045 6.150 51,796 +0.07(+1.15%)
Apr 26, 2016 6.040 6.100 5.990 6.080 46,039 +0.02(+0.33%)
Apr 25, 2016 6.030 6.070 6.000 6.060 28,931 +0.05(+0.83%)
Apr 22, 2016 5.990 6.060 5.900 6.010 40,671 +0.04(+0.67%)
Apr 21, 2016 6.050 6.050 5.900 5.970 27,178 -0.08(-1.32%)
Apr 20, 2016 6.010 6.070 6.010 6.050 25,589 +0.02(+0.33%)
Apr 19, 2016 6.070 6.070 6.000 6.030 33,877 -0.02(-0.33%)
Apr 18, 2016 6.010 6.100 5.940 6.050 43,602 -0.02(-0.33%)
Apr 15, 2016 6.110 6.210 5.810 6.070 102,872 +0.00(+0.00%)
Apr 14, 2016 6.170 6.220 6.030 6.070 67,301 -0.14(-2.25%)
Apr 13, 2016 5.990 6.240 5.989 6.210 66,697 +0.27(+4.55%)
Apr 12, 2016 5.780 6.090 5.780 5.940 41,066 +0.12(+2.06%)
Apr 11, 2016 6.130 6.220 5.810 5.820 57,075 -0.25(-4.12%)
Apr 08, 2016 6.150 6.180 5.990 6.070 55,300 -0.05(-0.82%)
Apr 07, 2016 6.170 6.220 6.050 6.120 35,987 -0.10(-1.61%)
Apr 06, 2016 6.090 6.250 6.030 6.220 59,089 +0.12(+1.97%)
Apr 05, 2016 6.040 6.150 5.950 6.100 121,028 -0.07(-1.13%)
Apr 04, 2016 6.180 6.250 6.080 6.170 90,178 +0.01(+0.16%)
Apr 01, 2016 6.090 6.220 6.011 6.160 117,738 +0.01(+0.16%)
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%)
Jan 04, 2016 7.040 7.100 6.790 7.050 67,112 -0.11(-1.54%)
Dec 31, 2015 7.220 7.160 7.160 7.160 65,800 -0.11(-1.51%)
Dec 30, 2015 7.280 7.460 7.250 7.270 43,344 -0.01(-0.14%)
Dec 29, 2015 7.300 7.380 7.225 7.280 87,739 +0.02(+0.28%)
Dec 28, 2015 7.250 7.360 7.220 7.260 44,294 -0.01(-0.14%)
Dec 24, 2015 7.340 7.270 7.270 7.270 11,800 -0.05(-0.68%)
Dec 23, 2015 7.240 7.420 7.044 7.320 33,352 +0.02(+0.27%)
Dec 22, 2015 7.470 7.470 7.270 7.300 56,241 -0.17(-2.28%)
Dec 21, 2015 7.350 7.490 7.250 7.470 175,347 +0.14(+1.91%)
Dec 18, 2015 7.090 7.380 7.090 7.330 185,716 +0.19(+2.66%)
Dec 17, 2015 6.830 7.210 6.780 7.140 133,676 +0.34(+5.00%)
Dec 16, 2015 6.360 6.820 6.360 6.800 100,387 +0.40(+6.25%)
Dec 15, 2015 5.970 6.410 5.970 6.400 85,828 +0.46(+7.74%)
Dec 14, 2015 5.990 6.050 5.920 5.940 51,128 -0.07(-1.16%)
Dec 11, 2015 6.120 6.200 5.930 6.010 169,054 -0.23(-3.69%)
Dec 10, 2015 6.460 6.510 6.160 6.240 122,195 -0.25(-3.85%)
Dec 09, 2015 6.550 6.680 6.480 6.490 89,890 -0.05(-0.76%)
Dec 08, 2015 6.840 6.850 6.500 6.540 55,479 -0.30(-4.39%)
Dec 07, 2015 6.790 6.900 6.740 6.840 35,831 +0.06(+0.88%)
Dec 04, 2015 6.900 6.900 6.770 6.780 44,039 -0.10(-1.45%)
Dec 03, 2015 6.900 7.010 6.820 6.880 36,131 -0.02(-0.29%)
Dec 02, 2015 6.990 7.100 6.880 6.900 59,244 -0.08(-1.15%)
Dec 01, 2015 6.900 6.980 6.840 6.980 86,326 +0.08(+1.16%)
Nov 30, 2015 6.820 6.990 6.695 6.900 96,658 +0.12(+1.77%)
Nov 27, 2015 6.770 6.800 6.699 6.780 21,843 +0.00(+0.00%)
Nov 25, 2015 6.790 6.780 6.780 6.780 88,100 -0.03(-0.44%)
Nov 24, 2015 6.870 6.870 6.650 6.810 114,770 -0.08(-1.16%)
Nov 23, 2015 6.520 6.920 6.520 6.890 128,319 +0.37(+5.67%)
Nov 20, 2015 6.210 6.590 6.190 6.520 93,993 +0.35(+5.67%)
Nov 19, 2015 6.120 6.190 5.930 6.170 160,457 +0.07(+1.15%)
Nov 18, 2015 5.960 6.100 5.960 6.100 34,124 +0.08(+1.33%)
Nov 17, 2015 5.970 6.050 5.945 6.020 123,643 +0.08(+1.35%)
Nov 16, 2015 5.800 6.010 5.790 5.940 32,525 +0.16(+2.77%)
Nov 13, 2015 5.800 6.000 5.750 5.780 59,020 -0.06(-1.03%)
Nov 12, 2015 5.900 5.980 5.780 5.840 35,409 -0.10(-1.68%)
Nov 11, 2015 5.970 5.990 5.850 5.940 34,135 +0.01(+0.17%)
Nov 10, 2015 6.010 6.010 5.900 5.930 27,672 -0.07(-1.17%)
Nov 09, 2015 5.960 6.035 5.900 6.000 50,357 -0.01(-0.17%)
Nov 06, 2015 5.980 6.050 5.880 6.010 308,785 +0.02(+0.33%)
Nov 05, 2015 5.960 6.008 5.946 5.990 31,802 -0.01(-0.17%)
Nov 04, 2015 6.010 6.050 5.940 6.000 99,455 -0.01(-0.17%)
Nov 03, 2015 6.000 6.030 5.970 6.010 111,588 +0.01(+0.17%)
Nov 02, 2015 6.020 6.120 5.930 6.000 204,276 -0.01(-0.17%)
Oct 30, 2015 5.750 6.070 5.750 6.010 396,809 +0.23(+3.98%)
Oct 29, 2015 6.000 6.090 5.490 5.780 70,278 -0.22(-3.67%)
Oct 28, 2015 5.690 6.000 5.690 6.000 56,058 +0.28(+4.90%)
Oct 27, 2015 5.860 5.950 5.607 5.720 144,585 -0.21(-3.54%)
Oct 26, 2015 6.010 6.010 5.820 5.930 23,588 -0.08(-1.33%)
Oct 23, 2015 5.950 6.185 5.940 6.010 127,683 +0.10(+1.69%)
Oct 22, 2015 5.740 5.985 5.682 5.910 66,927 +0.20(+3.50%)
Oct 21, 2015 6.110 6.220 5.660 5.710 55,548 -0.41(-6.70%)
Oct 20, 2015 6.030 6.180 5.890 6.120 56,145 +0.10(+1.66%)
Oct 19, 2015 6.040 6.085 5.970 6.020 33,041 -0.02(-0.33%)
Oct 16, 2015 6.000 6.040 5.890 6.040 69,469 +0.06(+1.00%)
Oct 15, 2015 5.720 6.000 5.720 5.980 32,333 +0.27(+4.73%)
Oct 14, 2015 5.750 5.940 5.700 5.710 50,795 -0.05(-0.87%)
Oct 13, 2015 6.035 6.120 5.710 5.760 52,268 -0.26(-4.32%)
Oct 12, 2015 6.060 6.060 5.940 6.020 76,682 -0.04(-0.66%)
Oct 09, 2015 5.790 6.120 5.790 6.060 184,684 +0.29(+5.03%)
Oct 08, 2015 5.470 5.770 5.470 5.770 98,777 +0.31(+5.68%)
Oct 07, 2015 5.550 5.670 5.390 5.460 74,704 +0.01(+0.18%)
Oct 06, 2015 5.500 5.670 5.420 5.450 54,840 -0.06(-1.09%)
Oct 05, 2015 5.190 5.510 5.180 5.510 62,873 +0.35(+6.78%)
Oct 02, 2015 5.110 5.200 5.110 5.160 57,999 +0.03(+0.58%)
Oct 01, 2015 5.170 5.370 5.060 5.130 56,646 -0.01(-0.19%)
Sep 30, 2015 5.080 5.250 5.078 5.140 48,111 +0.08(+1.58%)
Sep 29, 2015 5.020 5.110 5.000 5.060 59,400 +0.05(+1.00%)
Sep 28, 2015 5.040 5.070 5.000 5.010 68,136 -0.02(-0.40%)
Sep 25, 2015 5.310 5.310 4.890 5.030 116,909 -0.25(-4.73%)
Sep 24, 2015 5.340 5.420 5.240 5.280 116,720 -0.10(-1.86%)
Sep 23, 2015 5.800 5.800 5.340 5.380 78,814 -0.40(-6.92%)
Sep 22, 2015 5.730 5.890 5.665 5.780 253,327 +0.02(+0.35%)
Sep 21, 2015 5.750 5.890 5.590 5.760 133,603 +0.10(+1.77%)
Sep 18, 2015 5.900 6.055 5.650 5.660 226,916 -0.30(-5.03%)
Sep 17, 2015 6.010 6.110 5.890 5.960 83,501 -0.04(-0.67%)
Sep 16, 2015 6.021 6.080 5.980 6.000 74,577 -0.02(-0.33%)
Sep 15, 2015 5.990 6.040 5.960 6.020 67,075 +0.02(+0.33%)
Sep 14, 2015 6.010 6.030 5.990 6.000 45,169 -0.02(-0.33%)
Sep 11, 2015 5.950 6.040 5.950 6.020 47,995 +0.04(+0.67%)
Sep 10, 2015 5.970 6.000 5.760 5.980 65,014 +0.02(+0.34%)
Sep 09, 2015 6.060 6.090 5.940 5.960 145,902 -0.04(-0.67%)
Sep 08, 2015 5.960 6.060 5.960 6.000 101,498 +0.06(+1.01%)
Sep 04, 2015 5.830 5.940 5.940 5.940 32,600 +0.06(+1.02%)
Sep 03, 2015 5.989 6.080 5.850 5.880 43,956 -0.09(-1.51%)
Sep 02, 2015 5.900 5.990 5.880 5.970 34,176 +0.11(+1.88%)
Sep 01, 2015 5.870 5.970 5.730 5.860 54,808 -0.08(-1.35%)
Aug 31, 2015 5.870 6.000 5.870 5.940 53,943 +0.07(+1.19%)
Aug 28, 2015 5.760 5.880 5.740 5.870 59,094 +0.08(+1.38%)
Aug 27, 2015 5.740 5.810 5.630 5.790 90,718 +0.04(+0.70%)
Aug 26, 2015 5.770 5.780 5.590 5.750 40,940 +0.07(+1.23%)
Aug 25, 2015 5.990 5.990 5.580 5.680 60,119 -0.15(-2.57%)
Aug 24, 2015 5.280 5.890 5.280 5.830 183,189 +0.46(+8.57%)
Aug 21, 2015 5.210 5.430 5.210 5.370 97,066 +0.02(+0.37%)
Aug 20, 2015 5.330 5.440 5.230 5.350 137,509 -0.01(-0.19%)
Aug 19, 2015 5.370 5.450 5.210 5.360 97,190 -0.04(-0.74%)
Aug 18, 2015 5.350 5.460 5.310 5.400 84,000 +0.00(+0.00%)
Aug 17, 2015 5.620 5.670 5.360 5.400 136,476 -0.25(-4.42%)
Aug 14, 2015 5.650 5.760 5.620 5.650 110,834 -0.03(-0.53%)
Aug 13, 2015 5.690 5.850 5.640 5.680 83,993 -0.02(-0.35%)
Aug 12, 2015 5.690 5.750 5.650 5.700 52,090 -0.03(-0.52%)
Aug 11, 2015 5.670 5.940 5.620 5.730 152,176 +0.00(+0.00%)
Aug 10, 2015 5.720 5.990 5.710 5.730 71,116 +0.03(+0.53%)
Aug 07, 2015 5.830 5.860 5.660 5.700 103,225 -0.19(-3.23%)
Aug 06, 2015 5.940 6.050 5.880 5.890 113,141 -0.05(-0.84%)
Aug 05, 2015 5.850 6.140 5.800 5.940 163,413 +0.07(+1.19%)
Aug 04, 2015 6.100 6.400 5.770 5.870 387,478 -0.26(-4.24%)
Aug 03, 2015 6.050 6.260 5.930 6.130 490,558 +0.13(+2.17%)
Jul 31, 2015 6.020 6.060 5.940 6.000 52,560 +0.01(+0.17%)
Jul 30, 2015 5.870 6.020 5.830 5.990 53,586 +0.08(+1.35%)
Jul 29, 2015 6.050 6.120 5.850 5.910 61,025 -0.08(-1.34%)
Jul 28, 2015 5.980 6.020 5.860 5.990 104,781 +0.01(+0.17%)
Jul 27, 2015 5.960 6.023 5.880 5.980 129,820 +0.01(+0.17%)
Jul 24, 2015 6.170 6.227 5.960 5.970 58,438 -0.23(-3.71%)
Jul 23, 2015 6.230 6.380 6.035 6.200 110,235 +0.00(+0.00%)
Jul 22, 2015 6.150 6.410 6.130 6.200 92,260 +0.00(+0.00%)
Jul 21, 2015 6.170 6.370 5.980 6.200 118,463 +0.04(+0.65%)
Jul 20, 2015 6.260 6.370 6.000 6.160 83,061 -0.12(-1.91%)
Jul 17, 2015 6.360 6.380 6.190 6.280 64,994 -0.03(-0.48%)
Jul 16, 2015 6.310 6.400 6.190 6.310 129,079 +0.05(+0.80%)
Jul 15, 2015 6.490 6.490 6.240 6.260 49,491 -0.29(-4.43%)
Jul 14, 2015 6.560 6.670 6.400 6.550 146,087 -0.07(-1.06%)
Jul 13, 2015 6.560 6.790 6.560 6.620 112,710 +0.12(+1.85%)
Jul 10, 2015 6.220 6.540 6.170 6.500 65,977 +0.33(+5.35%)
Jul 09, 2015 6.150 6.190 6.090 6.170 49,919 +0.08(+1.31%)
Jul 08, 2015 6.140 6.240 6.005 6.090 72,839 -0.08(-1.30%)
Jul 07, 2015 5.930 6.190 5.865 6.170 105,609 +0.18(+3.01%)
Jul 06, 2015 5.800 6.190 5.760 5.990 115,588 +0.14(+2.39%)
Jul 02, 2015 5.850 5.850 5.850 5.850 85,100 +0.02(+0.34%)
Jul 01, 2015 5.890 5.940 5.730 5.830 163,916 -0.09(-1.52%)
Jun 30, 2015 5.750 5.980 5.610 5.920 204,688 +0.22(+3.86%)
Jun 29, 2015 6.130 6.240 5.700 5.700 199,324 -0.46(-7.47%)
Jun 26, 2015 6.350 6.350 6.020 6.160 983,403 -0.15(-2.38%)
Jun 25, 2015 6.220 6.410 6.000 6.310 290,716 +0.08(+1.28%)
Jun 24, 2015 6.200 6.360 6.030 6.230 186,891 -0.02(-0.32%)
Jun 23, 2015 6.150 6.480 5.950 6.250 248,514 +0.11(+1.79%)
Jun 22, 2015 6.070 6.260 5.990 6.140 154,928 +0.12(+1.99%)
Jun 19, 2015 6.330 6.330 5.860 6.020 241,118 -0.23(-3.68%)
Jun 18, 2015 6.300 6.390 6.020 6.250 158,929 -0.07(-1.11%)
Jun 17, 2015 6.560 6.580 6.030 6.320 204,809 -0.23(-3.51%)
Jun 16, 2015 6.500 6.740 6.350 6.550 204,737 +0.02(+0.31%)
Jun 15, 2015 5.990 6.580 5.900 6.530 332,022 +0.53(+8.83%)
Jun 12, 2015 5.990 6.050 5.960 6.000 99,320 -0.02(-0.33%)
Jun 11, 2015 6.170 6.190 5.920 6.020 187,763 -0.15(-2.43%)
Jun 10, 2015 6.160 6.260 5.950 6.170 140,973 +0.06(+0.98%)
Jun 09, 2015 6.250 6.250 6.025 6.110 102,930 -0.12(-1.93%)
Jun 08, 2015 6.030 6.330 5.854 6.230 216,472 +0.21(+3.49%)
Jun 05, 2015 6.030 6.100 6.000 6.020 220,061 -0.04(-0.66%)
Jun 04, 2015 6.060 6.090 5.990 6.060 165,158 +0.00(+0.00%)
Jun 03, 2015 6.100 6.100 6.000 6.060 228,889 -0.03(-0.49%)
Jun 02, 2015 6.090 6.100 5.990 6.090 116,630 -0.01(-0.16%)
Jun 01, 2015 6.160 6.160 5.940 6.100 126,663 -0.06(-0.97%)
May 29, 2015 6.200 6.210 6.000 6.160 185,428 -0.02(-0.32%)
May 28, 2015 6.190 6.190 6.130 6.180 46,561 -0.03(-0.48%)
May 27, 2015 6.300 6.300 6.110 6.210 108,310 -0.04(-0.64%)
May 26, 2015 6.080 6.290 6.040 6.250 113,657 +0.09(+1.46%)
May 22, 2015 6.230 6.160 6.160 6.160 96,500 +0.00(+0.00%)
May 21, 2015 6.230 6.250 5.990 6.160 103,069 -0.06(-0.96%)
May 20, 2015 6.140 6.260 5.657 6.220 252,707 +0.04(+0.65%)
May 19, 2015 6.170 6.250 6.130 6.180 146,926 +0.00(+0.00%)
May 18, 2015 6.180 6.280 6.180 6.180 148,297 -0.06(-0.96%)
May 15, 2015 6.190 6.330 6.190 6.240 216,446 -0.02(-0.32%)
May 14, 2015 6.290 6.400 6.220 6.260 145,226 -0.02(-0.32%)
May 13, 2015 6.300 6.330 6.100 6.280 149,278 +0.02(+0.32%)
May 12, 2015 6.200 6.440 6.200 6.260 208,801 -0.17(-2.64%)
May 11, 2015 6.300 6.540 6.300 6.430 125,070 +0.13(+2.06%)
May 08, 2015 6.410 6.510 6.300 6.300 56,252 -0.04(-0.63%)
May 07, 2015 6.310 6.490 6.250 6.340 88,632 +0.03(+0.48%)
May 06, 2015 6.270 6.340 6.270 6.310 106,491 -0.02(-0.32%)
May 05, 2015 6.300 6.360 6.250 6.330 90,609 +0.03(+0.48%)
May 04, 2015 6.320 6.400 6.290 6.300 61,311 -0.02(-0.32%)
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.