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, 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.