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 31, 2017 15.45 15.59 15.21 15.37 100,301 -0.08(-0.52%)
May 30, 2017 15.41 15.49 15.30 15.45 119,914 +0.05(+0.32%)
May 26, 2017 15.35 15.73 15.19 15.40 210,162 -0.01(-0.06%)
May 25, 2017 15.57 15.63 15.32 15.41 143,595 -0.13(-0.84%)
May 24, 2017 15.56 15.87 15.44 15.54 106,106 -0.02(-0.13%)
May 23, 2017 15.92 15.95 15.50 15.56 216,298 -0.32(-2.02%)
May 22, 2017 15.48 16.07 15.31 15.88 309,314 +0.43(+2.78%)
May 19, 2017 15.29 15.57 15.20 15.45 205,533 +0.16(+1.05%)
May 18, 2017 14.85 15.31 14.74 15.29 312,520 +0.41(+2.76%)
May 17, 2017 15.50 15.61 14.86 14.88 589,782 -0.73(-4.68%)
May 16, 2017 15.47 15.77 15.40 15.61 377,002 +0.21(+1.36%)
May 15, 2017 15.11 15.43 15.01 15.40 356,526 +0.37(+2.46%)
May 12, 2017 14.93 15.29 14.72 15.03 441,649 +0.22(+1.49%)
May 11, 2017 14.10 14.90 13.97 14.81 363,189 +0.69(+4.89%)
May 10, 2017 14.00 14.52 13.82 14.12 446,969 +0.14(+1.00%)
May 09, 2017 14.16 14.18 13.80 13.98 202,850 -0.19(-1.34%)
May 08, 2017 13.85 14.20 13.66 14.17 385,590 +0.37(+2.68%)
May 05, 2017 13.88 13.95 13.59 13.80 220,586 -0.04(-0.29%)
May 04, 2017 14.23 14.40 13.55 13.84 498,065 -0.30(-2.12%)
May 03, 2017 12.50 14.27 12.50 14.14 1,274,139 +2.18(+18.23%)
May 02, 2017 11.73 12.16 11.73 11.96 203,497 +0.23(+1.96%)
May 01, 2017 11.84 12.00 11.59 11.73 157,424 -0.12(-1.01%)
Apr 28, 2017 12.00 12.00 11.70 11.85 150,015 -0.13(-1.09%)
Apr 27, 2017 11.84 12.00 11.78 11.98 120,052 +0.15(+1.27%)
Apr 26, 2017 11.89 12.13 11.74 11.83 204,826 -0.06(-0.50%)
Apr 25, 2017 12.05 12.11 11.82 11.89 101,124 -0.08(-0.67%)
Apr 24, 2017 12.00 12.14 11.82 11.97 182,749 +0.14(+1.18%)
Apr 21, 2017 11.90 11.94 11.67 11.83 129,314 -0.09(-0.76%)
Apr 20, 2017 11.91 12.04 11.85 11.92 101,323 +0.06(+0.51%)
Apr 19, 2017 11.73 11.90 11.51 11.86 152,848 +0.19(+1.63%)
Apr 18, 2017 11.65 11.74 11.50 11.67 63,973 -0.06(-0.51%)
Apr 17, 2017 11.57 11.75 11.36 11.73 193,493 +0.16(+1.38%)
Apr 13, 2017 11.75 11.76 11.50 11.57 123,817 -0.22(-1.87%)
Apr 12, 2017 11.98 11.99 11.56 11.79 189,757 -0.23(-1.91%)
Apr 11, 2017 11.76 12.16 11.69 12.02 228,966 +0.21(+1.78%)
Apr 10, 2017 11.79 12.31 11.68 11.81 382,942 +0.02(+0.17%)
Apr 07, 2017 11.82 11.90 11.60 11.79 278,644 +0.01(+0.08%)
Apr 06, 2017 11.69 11.84 11.35 11.78 249,441 +0.10(+0.86%)
Apr 05, 2017 11.72 12.15 11.26 11.68 457,117 -0.19(-1.60%)
Apr 04, 2017 12.24 12.34 11.82 11.87 144,101 -0.42(-3.42%)
Apr 03, 2017 12.46 12.54 12.08 12.29 219,134 -0.22(-1.76%)
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%)
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.