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 (%)
Jul 31, 2014 10.05 10.09 9.440 9.490 240,839 -0.16(-1.66%)
Jul 30, 2014 9.860 10.05 9.600 9.650 145,444 -0.16(-1.63%)
Jul 29, 2014 9.580 10.21 9.580 9.810 222,905 +0.24(+2.51%)
Jul 28, 2014 10.04 10.13 9.330 9.570 234,878 -0.46(-4.59%)
Jul 25, 2014 10.20 10.50 10.00 10.03 97,339 -0.22(-2.15%)
Jul 24, 2014 11.00 11.15 10.06 10.25 171,866 -0.73(-6.65%)
Jul 23, 2014 10.63 11.37 10.61 10.98 162,926 +0.44(+4.17%)
Jul 22, 2014 10.30 10.70 10.12 10.54 158,108 +0.42(+4.15%)
Jul 21, 2014 9.980 10.50 9.900 10.12 146,667 +0.13(+1.30%)
Jul 18, 2014 10.30 10.47 9.870 9.990 129,565 -0.34(-3.29%)
Jul 17, 2014 10.58 10.64 10.27 10.33 50,951 -0.35(-3.28%)
Jul 16, 2014 10.89 10.95 10.56 10.68 80,765 -0.19(-1.75%)
Jul 15, 2014 10.92 11.19 10.65 10.87 119,766 -0.03(-0.28%)
Jul 14, 2014 11.50 11.59 10.84 10.90 133,609 -0.49(-4.30%)
Jul 11, 2014 11.22 11.50 11.22 11.39 56,419 +0.20(+1.79%)
Jul 10, 2014 11.03 11.49 11.01 11.19 148,970 -0.24(-2.10%)
Jul 09, 2014 11.90 11.99 11.34 11.43 81,366 -0.46(-3.87%)
Jul 08, 2014 12.38 12.38 11.85 11.89 75,745 -0.49(-3.96%)
Jul 07, 2014 12.66 12.86 12.35 12.38 82,773 -0.28(-2.21%)
Jul 03, 2014 12.75 12.66 12.66 12.66 44,300 -0.02(-0.16%)
Jul 02, 2014 12.56 13.05 12.53 12.68 77,828 +0.07(+0.56%)
Jul 01, 2014 12.64 13.12 12.56 12.61 205,007 -0.05(-0.39%)
Jun 30, 2014 12.95 13.08 12.60 12.66 130,154 -0.35(-2.69%)
Jun 27, 2014 12.94 13.14 12.74 13.01 140,218 -0.04(-0.31%)
Jun 26, 2014 13.08 13.09 12.93 13.05 31,237 +0.04(+0.31%)
Jun 25, 2014 12.93 13.27 12.84 13.01 70,018 +0.01(+0.08%)
Jun 24, 2014 13.29 13.97 12.87 13.00 496,976 -0.26(-1.96%)
Jun 23, 2014 13.08 13.63 12.75 13.26 154,273 +0.13(+0.99%)
Jun 20, 2014 13.13 13.30 12.75 13.13 209,717 +0.02(+0.15%)
Jun 19, 2014 13.25 13.32 12.99 13.11 89,405 -0.20(-1.50%)
Jun 18, 2014 13.26 13.38 13.02 13.31 81,350 +0.09(+0.68%)
Jun 17, 2014 12.69 13.23 12.50 13.22 226,860 +0.52(+4.09%)
Jun 16, 2014 12.75 13.29 12.50 12.70 234,720 -0.12(-0.94%)
Jun 13, 2014 12.06 12.87 12.06 12.82 197,372 +0.74(+6.13%)
Jun 12, 2014 12.05 12.25 11.91 12.08 94,169 +0.14(+1.17%)
Jun 11, 2014 11.95 12.17 11.80 11.94 144,701 -0.03(-0.25%)
Jun 10, 2014 12.00 12.24 11.86 11.97 173,103 +1.21(+11.25%)
Jun 06, 2014 10.54 10.88 10.53 10.76 169,017 +0.22(+2.09%)
Jun 05, 2014 9.800 10.68 9.680 10.54 235,414 +0.82(+8.44%)
Jun 04, 2014 9.790 10.03 9.565 9.720 132,901 -0.13(-1.32%)
Jun 03, 2014 10.26 10.43 9.790 9.850 133,841 -0.32(-3.15%)
Jun 02, 2014 10.80 10.80 10.17 10.17 103,615 -0.57(-5.31%)
May 30, 2014 10.96 10.96 10.14 10.74 121,899 -0.18(-1.65%)
May 29, 2014 11.44 11.46 10.62 10.92 123,143 -0.48(-4.21%)
May 28, 2014 11.75 11.94 11.31 11.40 165,282 -0.32(-2.73%)
May 27, 2014 11.63 11.87 11.31 11.72 136,524 +0.17(+1.47%)
May 23, 2014 11.41 11.55 11.55 11.55 111,700 +0.05(+0.43%)
May 22, 2014 11.50 11.62 11.22 11.50 122,246 +0.23(+2.04%)
May 21, 2014 11.47 11.64 11.00 11.27 186,947 -0.13(-1.14%)
May 20, 2014 11.46 11.80 10.93 11.40 450,206 -0.09(-0.78%)
May 19, 2014 10.64 11.61 10.64 11.49 256,050 +0.76(+7.08%)
May 16, 2014 11.10 11.19 10.41 10.73 119,697 -0.36(-3.25%)
May 15, 2014 10.41 11.15 10.21 11.09 151,302 +0.59(+5.62%)
May 14, 2014 10.58 10.80 10.29 10.50 121,683 -0.07(-0.66%)
May 13, 2014 10.67 10.87 10.41 10.57 161,752 -0.08(-0.75%)
May 12, 2014 9.870 10.67 9.870 10.65 202,194 +0.85(+8.67%)
May 09, 2014 9.790 9.990 9.660 9.800 222,272 -0.05(-0.51%)
May 08, 2014 10.00 10.34 9.780 9.850 225,736 -0.14(-1.40%)
May 07, 2014 10.61 10.61 9.800 9.990 293,823 -0.52(-4.95%)
May 06, 2014 10.84 11.07 10.41 10.51 381,547 -0.47(-4.28%)
May 05, 2014 11.36 11.54 10.80 10.98 170,177 -0.51(-4.44%)
May 02, 2014 11.95 11.95 11.32 11.49 257,387 -0.50(-4.17%)
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.