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

YRC Worldwide (NQ: YRCW )

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, 2012 5.870 5.989 5.610 5.680 89,898 -0.24(-4.05%)
Jul 30, 2012 5.450 6.098 5.450 5.920 279,189 +0.47(+8.62%)
Jul 27, 2012 5.280 5.550 5.230 5.450 102,319 +0.17(+3.22%)
Jul 26, 2012 5.620 5.620 5.190 5.280 282,406 -0.28(-5.04%)
Jul 25, 2012 5.560 5.770 5.490 5.560 147,871 +0.00(+0.00%)
Jul 24, 2012 6.130 6.130 5.530 5.560 208,123 -0.58(-9.45%)
Jul 23, 2012 5.930 6.200 5.700 6.140 78,063 +0.06(+0.99%)
Jul 20, 2012 6.030 6.750 5.880 6.080 371,787 +0.11(+1.84%)
Jul 19, 2012 5.740 6.400 5.600 5.970 242,789 +0.24(+4.19%)
Jul 18, 2012 6.000 6.130 5.500 5.730 204,619 -0.13(-2.22%)
Jul 17, 2012 6.210 6.210 5.450 5.860 322,217 -0.33(-5.33%)
Jul 16, 2012 6.600 6.660 5.960 6.190 138,117 -0.47(-7.06%)
Jul 13, 2012 6.650 6.790 6.400 6.660 96,547 -0.01(-0.15%)
Jul 12, 2012 6.860 6.890 6.626 6.670 107,386 -0.26(-3.75%)
Jul 11, 2012 6.950 7.000 6.770 6.930 67,715 -0.05(-0.72%)
Jul 10, 2012 7.300 7.319 6.850 6.980 84,132 -0.38(-5.16%)
Jul 09, 2012 7.310 7.450 7.200 7.360 41,558 +0.00(+0.00%)
Jul 06, 2012 7.310 7.460 7.270 7.360 38,774 -0.08(-1.08%)
Jul 05, 2012 7.360 7.540 7.270 7.440 71,487 +0.05(+0.68%)
Jul 03, 2012 7.470 7.540 7.210 7.390 62,526 -0.07(-0.94%)
Jul 02, 2012 7.030 7.500 6.990 7.460 141,536 +0.42(+5.97%)
Jun 29, 2012 7.300 7.300 6.930 7.040 129,487 +0.03(+0.43%)
Jun 28, 2012 7.020 7.420 6.740 7.010 165,651 +0.02(+0.29%)
Jun 27, 2012 7.410 7.445 6.900 6.990 233,646 -0.45(-6.05%)
Jun 26, 2012 7.740 7.784 7.390 7.440 116,311 -0.31(-4.00%)
Jun 25, 2012 8.060 8.060 7.630 7.750 134,915 -0.30(-3.73%)
Jun 22, 2012 7.670 8.160 7.620 8.050 153,372 +0.38(+4.95%)
Jun 21, 2012 7.940 8.227 7.570 7.670 199,909 -0.23(-2.91%)
Jun 20, 2012 7.800 7.990 7.461 7.900 134,458 +0.16(+2.07%)
Jun 19, 2012 7.680 7.800 7.440 7.740 140,288 +0.09(+1.18%)
Jun 18, 2012 7.200 7.740 7.010 7.650 143,133 +0.35(+4.79%)
Jun 15, 2012 7.570 7.570 7.010 7.300 216,899 -0.28(-3.69%)
Jun 14, 2012 7.350 7.650 7.100 7.580 293,502 +0.23(+3.13%)
Jun 13, 2012 6.780 7.420 6.750 7.350 438,396 +0.57(+8.41%)
Jun 12, 2012 6.390 6.850 6.210 6.780 234,807 +0.43(+6.77%)
Jun 11, 2012 6.340 6.480 6.110 6.350 194,234 +0.08(+1.28%)
Jun 08, 2012 5.790 6.450 5.702 6.270 194,242 +0.44(+7.55%)
Jun 07, 2012 5.600 5.950 5.410 5.830 181,880 +0.32(+5.81%)
Jun 06, 2012 5.500 5.660 5.330 5.510 132,365 +0.13(+2.42%)
Jun 05, 2012 5.820 5.980 5.300 5.380 140,031 -0.30(-5.28%)
Jun 04, 2012 5.910 6.040 5.550 5.680 116,717 -0.21(-3.57%)
Jun 01, 2012 5.790 5.940 5.750 5.890 105,944 -0.16(-2.64%)
May 31, 2012 6.080 6.110 5.720 6.050 46,382 -0.04(-0.66%)
May 30, 2012 6.320 6.320 6.000 6.090 91,606 -0.33(-5.14%)
May 29, 2012 5.870 6.530 5.690 6.420 204,989 +0.67(+11.65%)
May 25, 2012 5.940 5.940 5.670 5.750 44,164 -0.16(-2.71%)
May 24, 2012 5.840 6.120 5.670 5.910 80,265 +0.08(+1.37%)
May 23, 2012 5.660 5.900 5.530 5.830 95,641 +0.08(+1.39%)
May 22, 2012 5.520 6.000 5.520 5.750 108,864 +0.26(+4.74%)
May 21, 2012 5.430 5.740 5.190 5.490 81,697 +0.12(+2.23%)
May 18, 2012 5.300 5.390 5.040 5.370 113,107 +0.11(+2.09%)
May 17, 2012 5.440 5.490 5.200 5.260 100,383 -0.13(-2.41%)
May 16, 2012 5.930 5.930 5.340 5.390 216,293 -0.42(-7.23%)
May 15, 2012 6.080 6.107 5.690 5.810 166,227 -0.20(-3.33%)
May 14, 2012 6.290 6.539 5.930 6.010 641,499 +0.19(+3.26%)
May 11, 2012 5.730 6.040 5.560 5.820 266,161 +0.06(+1.04%)
May 10, 2012 5.960 5.960 5.700 5.760 232,728 -0.18(-3.03%)
May 09, 2012 6.220 6.250 5.890 5.940 171,516 -0.32(-5.11%)
May 08, 2012 6.080 6.370 6.000 6.260 219,484 +0.11(+1.79%)
May 07, 2012 6.330 6.550 6.020 6.150 241,177 -0.18(-2.84%)
May 04, 2012 6.690 6.830 6.080 6.330 245,570 -0.37(-5.52%)
May 03, 2012 7.380 7.600 6.630 6.700 282,734 -0.68(-9.21%)
May 02, 2012 7.400 7.670 7.220 7.380 127,742 -0.06(-0.81%)
May 01, 2012 7.320 7.600 6.800 7.440 332,492 +0.16(+2.20%)
Apr 30, 2012 8.180 8.660 7.220 7.280 1,051,722 +0.77(+11.83%)
Apr 27, 2012 6.460 6.620 6.240 6.510 120,221 +0.06(+0.93%)
Apr 26, 2012 6.740 6.899 6.320 6.450 190,506 -0.41(-5.98%)
Apr 25, 2012 6.370 6.970 6.110 6.860 176,343 +0.58(+9.24%)
Apr 24, 2012 6.090 6.380 5.800 6.280 114,009 +0.23(+3.80%)
Apr 23, 2012 6.280 6.300 5.900 6.050 160,801 -0.39(-6.06%)
Apr 20, 2012 6.550 6.750 6.350 6.440 122,032 +0.00(+0.00%)
Apr 19, 2012 6.300 6.600 6.300 6.440 137,026 +0.14(+2.22%)
Apr 18, 2012 6.750 6.750 6.250 6.300 176,523 -0.48(-7.08%)
Apr 17, 2012 7.740 7.740 6.650 6.780 389,008 -0.40(-5.57%)
Apr 16, 2012 6.370 7.899 6.370 7.180 644,338 +0.85(+13.43%)
Apr 13, 2012 6.390 6.690 6.180 6.330 141,685 -0.09(-1.40%)
Apr 12, 2012 6.450 6.750 5.800 6.420 451,942 +0.28(+4.56%)
Apr 11, 2012 4.650 6.820 4.650 6.140 933,031 +1.53(+33.19%)
Apr 10, 2012 4.920 5.000 4.560 4.610 319,055 -0.28(-5.73%)
Apr 09, 2012 5.000 5.260 4.830 4.890 168,431 -0.22(-4.31%)
Apr 05, 2012 5.710 5.710 5.000 5.110 384,092 -0.60(-10.51%)
Apr 04, 2012 6.000 6.000 5.600 5.710 214,976 -0.34(-5.62%)
Apr 03, 2012 6.460 6.460 6.030 6.050 267,556 -0.42(-6.49%)
Apr 02, 2012 6.630 6.630 6.420 6.470 129,555 -0.16(-2.41%)
Mar 30, 2012 6.630 6.800 6.410 6.630 143,580 +0.06(+0.91%)
Mar 29, 2012 6.870 7.000 6.391 6.570 113,370 -0.30(-4.44%)
Mar 28, 2012 6.500 7.110 6.500 6.875 219,618 +0.39(+6.09%)
Mar 27, 2012 7.210 7.210 6.480 6.480 292,862 -0.75(-10.37%)
Mar 26, 2012 7.920 7.950 7.144 7.230 176,088 -0.56(-7.19%)
Mar 23, 2012 7.850 7.940 7.580 7.790 107,359 -0.05(-0.64%)
Mar 22, 2012 8.110 8.130 7.710 7.840 159,614 -0.35(-4.27%)
Mar 21, 2012 8.760 8.830 8.100 8.190 194,768 -0.58(-6.61%)
Mar 20, 2012 9.500 9.580 8.630 8.770 220,872 -0.72(-7.59%)
Mar 19, 2012 8.510 9.870 8.380 9.490 309,201 +0.92(+10.74%)
Mar 16, 2012 8.181 8.800 8.020 8.570 307,613 +0.34(+4.13%)
Mar 15, 2012 8.250 8.450 8.060 8.230 132,832 -0.02(-0.24%)
Mar 14, 2012 8.780 8.850 8.180 8.250 181,911 -0.41(-4.73%)
Mar 13, 2012 8.500 8.890 8.310 8.660 94,153 +0.23(+2.73%)
Mar 12, 2012 8.510 8.540 8.230 8.430 131,626 -0.02(-0.24%)
Mar 09, 2012 8.250 8.710 8.110 8.450 90,954 +0.22(+2.67%)
Mar 08, 2012 8.160 8.370 8.020 8.230 58,836 +0.07(+0.86%)
Mar 07, 2012 8.050 8.210 8.000 8.160 53,911 +0.11(+1.37%)
Mar 06, 2012 8.010 8.340 7.910 8.050 102,105 -0.05(-0.62%)
Mar 05, 2012 8.530 8.530 8.010 8.100 99,413 -0.54(-6.25%)
Mar 02, 2012 8.900 8.980 8.610 8.640 124,948 -0.22(-2.48%)
Mar 01, 2012 9.070 9.950 8.620 8.860 300,066 -0.28(-3.06%)
Feb 29, 2012 9.900 10.00 9.000 9.140 252,423 -1.17(-11.35%)
Feb 28, 2012 11.90 11.90 10.00 10.31 284,964 -1.57(-13.22%)
Feb 27, 2012 11.90 11.98 11.54 11.88 35,435 -0.11(-0.92%)
Feb 24, 2012 12.00 12.33 11.85 11.99 26,134 -0.04(-0.33%)
Feb 23, 2012 12.12 12.33 11.82 12.03 44,435 -0.23(-1.88%)
Feb 22, 2012 12.29 12.46 12.20 12.26 24,342 -0.07(-0.57%)
Feb 21, 2012 12.69 12.69 12.13 12.33 59,777 -0.40(-3.14%)
Feb 17, 2012 12.78 12.94 12.57 12.73 34,724 -0.04(-0.31%)
Feb 16, 2012 12.12 12.77 12.12 12.77 43,980 +0.60(+4.93%)
Feb 15, 2012 12.73 12.99 12.11 12.17 73,435 -0.51(-4.02%)
Feb 14, 2012 13.09 13.09 12.66 12.68 58,971 -0.36(-2.76%)
Feb 13, 2012 13.03 13.29 12.86 13.04 38,666 +0.00(+0.00%)
Feb 10, 2012 12.99 13.40 12.80 13.04 65,833 +0.03(+0.23%)
Feb 09, 2012 13.40 13.40 12.82 13.01 80,363 -0.39(-2.91%)
Feb 08, 2012 13.42 13.67 13.10 13.40 67,217 -0.01(-0.07%)
Feb 07, 2012 12.73 13.47 12.55 13.41 121,072 +0.70(+5.51%)
Feb 06, 2012 13.14 13.30 12.60 12.71 57,761 -0.50(-3.79%)
Feb 03, 2012 12.83 13.57 12.71 13.21 91,714 +0.36(+2.80%)
Feb 02, 2012 12.84 13.15 12.51 12.85 56,828 +0.02(+0.16%)
Feb 01, 2012 12.49 13.28 12.49 12.83 105,127 +0.40(+3.22%)
Jan 31, 2012 12.73 12.93 12.25 12.43 92,861 -0.52(-4.02%)
Jan 30, 2012 12.95 13.34 12.56 12.95 80,771 -0.13(-0.99%)
Jan 27, 2012 13.99 13.99 12.80 13.08 224,077 -0.91(-6.50%)
Jan 26, 2012 13.76 14.45 13.74 13.99 148,192 +0.27(+1.97%)
Jan 25, 2012 14.05 14.80 13.39 13.72 287,148 -0.19(-1.37%)
Jan 24, 2012 13.50 14.19 12.89 13.91 398,081 +0.56(+4.19%)
Jan 23, 2012 11.49 14.26 11.49 13.35 669,254 +1.93(+16.90%)
Jan 20, 2012 11.17 12.70 11.03 11.42 336,105 +0.26(+2.33%)
Jan 19, 2012 10.33 11.23 10.29 11.16 65,032 +0.75(+7.20%)
Jan 18, 2012 10.66 10.66 9.959 10.41 69,450 +0.04(+0.39%)
Jan 17, 2012 10.98 10.98 10.30 10.37 77,831 -0.53(-4.86%)
Jan 13, 2012 11.00 11.21 10.67 10.90 61,699 -0.19(-1.71%)
Jan 12, 2012 11.33 11.33 10.63 11.09 132,464 -0.30(-2.63%)
Jan 11, 2012 9.730 11.95 9.660 11.39 299,962 +1.56(+15.87%)
Jan 10, 2012 9.160 9.849 9.105 9.830 141,038 +0.64(+6.96%)
Jan 09, 2012 9.270 9.350 9.050 9.190 67,236 -0.11(-1.18%)
Jan 06, 2012 9.800 9.800 9.130 9.300 52,341 +0.01(+0.11%)
Jan 05, 2012 9.100 9.440 9.050 9.290 28,990 -0.01(-0.11%)
Jan 04, 2012 8.980 9.480 8.870 9.300 78,567 -0.67(-6.72%)
Dec 30, 2011 9.890 10.08 9.651 9.970 93,124 +0.24(+2.47%)
Dec 29, 2011 9.870 10.25 9.700 9.730 43,045 -0.13(-1.32%)
Dec 28, 2011 10.45 10.45 9.635 9.860 32,432 -0.19(-1.89%)
Dec 27, 2011 9.360 10.70 9.350 10.05 100,139 +0.70(+7.49%)
Dec 23, 2011 9.440 9.470 9.260 9.350 27,889 +0.06(+0.65%)
Dec 21, 2011 9.330 9.550 9.270 9.290 73,171 -0.04(-0.43%)
Dec 20, 2011 9.410 9.860 9.310 9.330 124,654 -0.08(-0.85%)
Dec 19, 2011 9.870 9.906 9.400 9.410 153,614 -0.32(-3.29%)
Dec 16, 2011 10.00 10.25 9.610 9.730 152,431 +0.05(+0.52%)
Dec 15, 2011 10.45 10.84 9.520 9.680 168,536 -0.78(-7.46%)
Dec 14, 2011 10.84 11.07 10.45 10.46 128,341 -0.53(-4.82%)
Dec 13, 2011 10.98 11.40 10.81 10.99 71,877 -0.13(-1.17%)
Dec 12, 2011 11.00 11.41 10.68 11.12 107,047 +0.02(+0.18%)
Dec 09, 2011 11.25 11.25 10.77 11.10 96,765 -0.18(-1.60%)
Dec 08, 2011 11.83 11.89 10.63 11.28 214,121 -0.28(-2.39%)
Dec 07, 2011 12.30 12.48 11.32 11.56 178,944 -1.01(-8.07%)
Dec 06, 2011 12.50 13.29 11.89 12.57 399,203 +0.21(+1.70%)
Dec 05, 2011 13.33 15.25 11.80 12.36 505,173 -0.42(-3.29%)
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.