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 (%)
Aug 31, 2016 10.45 10.62 10.35 10.47 246,954 +0.00(+0.00%)
Aug 30, 2016 10.11 10.50 10.06 10.47 170,336 +0.41(+4.08%)
Aug 29, 2016 9.980 10.14 9.800 10.06 125,967 +0.13(+1.31%)
Aug 26, 2016 10.15 10.34 9.780 9.930 165,218 -0.19(-1.88%)
Aug 25, 2016 10.24 10.37 10.01 10.12 125,501 -0.20(-1.94%)
Aug 24, 2016 10.28 10.37 10.27 10.32 95,965 +0.03(+0.29%)
Aug 23, 2016 10.38 10.55 10.27 10.29 81,209 -0.10(-0.96%)
Aug 22, 2016 10.35 10.43 10.32 10.39 116,874 +0.02(+0.19%)
Aug 19, 2016 10.32 10.44 10.19 10.37 108,880 +0.02(+0.19%)
Aug 18, 2016 10.53 10.57 10.33 10.35 57,844 -0.19(-1.80%)
Aug 17, 2016 10.70 10.72 10.45 10.54 44,633 -0.18(-1.68%)
Aug 16, 2016 10.76 10.85 10.69 10.72 71,369 -0.02(-0.19%)
Aug 15, 2016 10.68 10.88 10.64 10.74 141,750 -0.01(-0.09%)
Aug 12, 2016 10.83 10.92 10.73 10.75 136,322 -0.16(-1.47%)
Aug 11, 2016 10.90 11.15 10.90 10.91 102,498 +0.01(+0.09%)
Aug 10, 2016 10.96 10.99 10.84 10.90 127,078 +0.00(+0.00%)
Aug 09, 2016 10.94 11.05 10.88 10.90 141,991 -0.11(-1.00%)
Aug 08, 2016 10.93 11.01 10.88 11.01 136,957 +0.04(+0.36%)
Aug 05, 2016 11.10 11.14 10.90 10.97 107,256 +0.09(+0.83%)
Aug 04, 2016 10.86 11.05 10.80 10.88 69,274 -0.03(-0.27%)
Aug 03, 2016 10.86 11.03 10.82 10.91 163,285 +0.04(+0.37%)
Aug 02, 2016 10.98 11.09 10.81 10.87 174,576 -0.04(-0.37%)
Aug 01, 2016 11.00 11.05 10.86 10.91 110,898 -0.08(-0.73%)
Jul 29, 2016 11.15 11.15 10.82 10.99 183,956 -0.08(-0.72%)
Jul 28, 2016 11.04 11.25 10.76 11.07 113,684 +0.09(+0.82%)
Jul 27, 2016 10.97 11.23 10.35 10.98 314,154 -0.52(-4.52%)
Jul 26, 2016 11.54 11.54 11.37 11.50 127,001 +0.00(+0.00%)
Jul 25, 2016 11.41 11.58 11.35 11.50 79,809 +0.04(+0.35%)
Jul 22, 2016 11.39 11.53 11.25 11.46 109,991 +0.02(+0.17%)
Jul 21, 2016 11.52 11.61 11.36 11.44 95,487 -0.10(-0.87%)
Jul 20, 2016 11.55 11.65 11.41 11.54 91,438 -0.02(-0.17%)
Jul 19, 2016 11.62 11.74 11.45 11.56 115,033 -0.13(-1.11%)
Jul 18, 2016 11.62 11.77 11.62 11.69 112,367 +0.05(+0.43%)
Jul 15, 2016 11.65 11.70 11.55 11.64 190,103 -0.01(-0.09%)
Jul 14, 2016 11.61 11.80 11.56 11.65 249,247 +0.07(+0.60%)
Jul 13, 2016 11.46 11.63 11.43 11.58 176,971 +0.11(+0.96%)
Jul 12, 2016 11.48 11.60 11.44 11.47 156,851 +0.01(+0.09%)
Jul 11, 2016 11.45 11.65 11.27 11.46 219,976 +0.05(+0.44%)
Jul 08, 2016 11.20 11.49 11.14 11.41 125,354 +0.27(+2.42%)
Jul 07, 2016 11.00 11.20 10.90 11.14 155,473 +0.02(+0.18%)
Jul 06, 2016 11.00 11.27 10.70 11.12 254,857 +0.22(+2.02%)
Jul 05, 2016 11.22 11.27 10.74 10.90 274,736 -0.42(-3.71%)
Jul 01, 2016 11.91 11.32 11.32 11.32 652,200 -0.36(-3.08%)
Jun 30, 2016 11.80 12.00 11.12 11.68 2,363,553 +3.21(+37.90%)
Jun 29, 2016 8.350 8.510 8.240 8.470 101,313 +0.23(+2.79%)
Jun 28, 2016 8.150 8.510 8.150 8.240 95,096 +0.11(+1.35%)
Jun 27, 2016 8.510 8.750 8.110 8.130 142,441 -0.55(-6.34%)
Jun 24, 2016 8.210 8.750 8.210 8.680 687,076 -0.23(-2.58%)
Jun 23, 2016 8.640 8.940 8.510 8.910 57,148 +0.34(+3.97%)
Jun 22, 2016 8.800 8.910 8.550 8.570 115,459 -0.30(-3.38%)
Jun 21, 2016 9.320 9.350 8.840 8.870 184,859 -0.50(-5.34%)
Jun 20, 2016 9.250 9.485 9.170 9.370 54,785 +0.20(+2.18%)
Jun 17, 2016 9.150 9.250 9.110 9.170 117,344 +0.04(+0.44%)
Jun 16, 2016 9.130 9.160 8.930 9.130 52,522 +0.01(+0.11%)
Jun 15, 2016 9.020 9.290 8.900 9.120 69,895 +0.19(+2.13%)
Jun 14, 2016 8.450 9.150 8.450 8.930 312,079 +0.38(+4.44%)
Jun 13, 2016 8.410 8.580 8.270 8.550 143,780 -0.12(-1.38%)
Jun 10, 2016 9.020 9.120 8.650 8.670 192,495 -0.53(-5.76%)
Jun 09, 2016 9.120 9.220 8.920 9.200 134,358 +0.05(+0.55%)
Jun 08, 2016 9.150 9.300 9.060 9.150 117,325 +0.04(+0.44%)
Jun 07, 2016 9.180 9.490 8.960 9.110 296,241 -0.07(-0.76%)
Jun 06, 2016 9.190 9.270 8.960 9.180 148,293 +0.03(+0.33%)
Jun 03, 2016 9.060 9.200 9.050 9.150 101,406 +0.03(+0.33%)
Jun 02, 2016 8.910 9.190 8.880 9.120 213,320 +0.11(+1.22%)
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.