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 (%)
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%)
May 01, 2015 6.450 6.560 6.230 6.320 99,123 -0.10(-1.56%)
Apr 30, 2015 6.670 6.670 6.290 6.420 177,128 -0.29(-4.32%)
Apr 29, 2015 6.770 6.810 6.690 6.710 74,506 -0.06(-0.89%)
Apr 28, 2015 6.800 6.840 6.750 6.770 66,336 -0.02(-0.29%)
Apr 27, 2015 6.790 6.900 6.760 6.790 97,469 -0.01(-0.15%)
Apr 24, 2015 6.830 6.860 6.770 6.800 144,820 -0.01(-0.15%)
Apr 23, 2015 6.820 6.840 6.760 6.810 109,942 -0.01(-0.15%)
Apr 22, 2015 7.060 7.126 6.750 6.820 215,381 -0.16(-2.29%)
Apr 21, 2015 6.740 7.000 6.680 6.980 748,412 +0.29(+4.33%)
Apr 20, 2015 6.810 6.810 6.680 6.690 93,375 -0.12(-1.76%)
Apr 17, 2015 6.850 6.900 6.650 6.810 83,364 -0.06(-0.87%)
Apr 16, 2015 6.930 6.990 6.830 6.870 83,969 -0.11(-1.58%)
Apr 15, 2015 7.040 7.040 6.930 6.980 97,801 -0.01(-0.14%)
Apr 14, 2015 6.950 7.040 6.850 6.990 94,475 +0.00(+0.00%)
Apr 13, 2015 7.040 7.040 6.950 6.990 58,136 -0.05(-0.71%)
Apr 10, 2015 7.050 7.070 7.020 7.040 31,931 +0.01(+0.14%)
Apr 09, 2015 7.000 7.230 6.960 7.030 67,915 -0.09(-1.26%)
Apr 08, 2015 7.070 7.490 6.960 7.120 93,685 +0.05(+0.71%)
Apr 07, 2015 7.080 7.160 6.990 7.070 108,572 -0.03(-0.42%)
Apr 06, 2015 7.410 7.410 7.055 7.100 84,683 -0.32(-4.31%)
Apr 02, 2015 7.250 7.420 7.420 7.420 155,700 +0.24(+3.34%)
Apr 01, 2015 7.590 7.590 7.150 7.180 166,157 -0.40(-5.28%)
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%)
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.