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 (%)
Sep 30, 2014 8.220 8.250 8.000 8.150 63,682 -0.10(-1.21%)
Sep 29, 2014 8.160 8.400 8.160 8.250 74,734 +0.05(+0.61%)
Sep 26, 2014 8.200 8.410 8.123 8.200 53,176 +0.02(+0.24%)
Sep 25, 2014 8.230 8.310 8.000 8.180 63,292 -0.07(-0.85%)
Sep 24, 2014 8.050 8.360 8.020 8.250 57,875 +0.16(+1.98%)
Sep 23, 2014 8.170 8.430 8.050 8.090 76,356 -0.06(-0.74%)
Sep 22, 2014 8.540 8.540 8.000 8.150 238,909 -0.46(-5.34%)
Sep 19, 2014 8.500 8.710 8.250 8.610 237,263 +0.14(+1.65%)
Sep 18, 2014 8.600 8.671 8.150 8.470 201,610 -0.08(-0.94%)
Sep 17, 2014 8.780 8.880 8.540 8.550 45,664 -0.19(-2.17%)
Sep 16, 2014 8.480 8.860 8.426 8.740 77,915 +0.22(+2.58%)
Sep 15, 2014 8.780 8.785 8.490 8.520 72,851 -0.25(-2.85%)
Sep 12, 2014 8.980 9.110 8.621 8.770 179,693 -0.18(-2.01%)
Sep 11, 2014 8.590 9.020 8.486 8.950 178,525 +0.30(+3.47%)
Sep 10, 2014 8.910 8.910 8.150 8.650 212,425 -0.31(-3.46%)
Sep 09, 2014 9.020 9.020 8.880 8.960 60,045 -0.13(-1.43%)
Sep 08, 2014 9.050 9.110 8.980 9.090 149,545 +0.05(+0.55%)
Sep 05, 2014 9.020 9.070 8.922 9.040 59,181 -0.02(-0.22%)
Sep 04, 2014 9.090 9.200 8.960 9.060 58,263 +0.01(+0.11%)
Sep 03, 2014 9.170 9.220 8.750 9.050 137,135 -0.13(-1.42%)
Sep 02, 2014 9.250 9.250 9.020 9.180 69,429 +0.01(+0.11%)
Aug 29, 2014 9.080 9.170 9.170 9.170 115,400 +0.12(+1.33%)
Aug 28, 2014 9.060 9.084 9.000 9.050 47,807 -0.08(-0.88%)
Aug 27, 2014 9.150 9.250 9.120 9.130 58,930 -0.04(-0.44%)
Aug 26, 2014 9.210 9.330 9.140 9.170 108,759 -0.01(-0.11%)
Aug 25, 2014 9.220 9.220 9.006 9.180 65,650 +0.04(+0.44%)
Aug 22, 2014 9.180 9.265 9.080 9.140 29,076 -0.02(-0.22%)
Aug 21, 2014 9.250 9.390 9.100 9.160 240,727 -0.03(-0.33%)
Aug 20, 2014 9.130 9.130 9.000 9.190 77,658 +0.02(+0.22%)
Aug 19, 2014 9.250 9.280 9.060 9.170 81,157 -0.08(-0.86%)
Aug 18, 2014 8.590 9.280 8.540 9.250 189,461 +0.79(+9.34%)
Aug 15, 2014 8.640 8.790 8.350 8.460 85,579 -0.13(-1.51%)
Aug 14, 2014 8.450 8.690 8.450 8.590 90,486 +0.14(+1.66%)
Aug 13, 2014 9.120 9.120 8.360 8.450 320,212 -0.73(-7.95%)
Aug 12, 2014 9.190 9.240 8.950 9.180 82,347 -0.01(-0.11%)
Aug 11, 2014 8.970 9.360 8.920 9.190 141,608 +0.23(+2.57%)
Aug 08, 2014 9.000 9.050 8.700 8.960 231,803 -0.04(-0.44%)
Aug 07, 2014 8.990 9.010 8.590 9.000 219,425 +0.03(+0.33%)
Aug 06, 2014 8.903 9.050 8.890 8.970 73,134 +0.00(+0.00%)
Aug 05, 2014 8.890 9.240 8.870 8.970 140,799 +0.04(+0.45%)
Aug 04, 2014 8.870 9.120 8.850 8.930 159,247 +0.07(+0.79%)
Aug 01, 2014 9.470 9.550 8.370 8.860 351,183 -0.63(-6.64%)
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%)
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.