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%)
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.