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 (%)
Apr 30, 2019 7.360 7.390 6.620 6.810 1,018,106 -0.56(-7.60%)
Apr 29, 2019 7.580 7.660 7.360 7.370 410,112 -0.20(-2.64%)
Apr 26, 2019 7.560 7.730 7.340 7.570 452,000 -0.03(-0.39%)
Apr 25, 2019 8.250 8.340 7.541 7.600 884,671 -0.65(-7.88%)
Apr 24, 2019 7.980 8.280 7.920 8.250 640,431 +0.23(+2.87%)
Apr 23, 2019 7.950 8.060 7.830 8.020 375,338 +0.09(+1.13%)
Apr 22, 2019 8.080 8.080 7.790 7.930 446,137 -0.11(-1.37%)
Apr 18, 2019 7.840 8.145 7.750 8.040 524,800 +0.18(+2.29%)
Apr 17, 2019 7.810 8.100 7.760 7.860 510,209 +0.05(+0.64%)
Apr 16, 2019 7.500 7.950 7.295 7.810 1,372,973 +0.26(+3.44%)
Apr 15, 2019 8.130 8.230 7.380 7.550 1,199,655 -0.61(-7.48%)
Apr 12, 2019 8.470 8.668 8.020 8.160 1,266,800 -0.24(-2.86%)
Apr 11, 2019 7.900 8.580 7.780 8.400 1,386,912 +0.53(+6.73%)
Apr 10, 2019 7.780 7.910 7.680 7.870 457,950 +0.09(+1.16%)
Apr 09, 2019 7.880 7.970 7.670 7.780 786,553 -0.08(-1.02%)
Apr 08, 2019 7.550 7.890 7.500 7.860 784,143 +0.27(+3.56%)
Apr 05, 2019 7.330 7.620 7.250 7.590 734,800 +0.24(+3.27%)
Apr 04, 2019 7.150 7.390 7.120 7.350 545,525 +0.19(+2.65%)
Apr 03, 2019 7.330 7.500 7.140 7.160 629,628 -0.10(-1.38%)
Apr 02, 2019 7.300 7.300 7.100 7.260 651,503 -0.03(-0.41%)
Apr 01, 2019 6.740 7.330 6.680 7.290 1,468,005 +0.60(+8.97%)
Mar 29, 2019 6.890 6.910 6.580 6.690 733,300 -0.13(-1.91%)
Mar 28, 2019 6.770 6.910 6.680 6.820 501,784 +0.12(+1.79%)
Mar 27, 2019 6.810 6.900 6.620 6.700 448,270 -0.10(-1.47%)
Mar 26, 2019 6.790 6.889 6.660 6.800 626,756 +0.06(+0.89%)
Mar 25, 2019 6.630 6.950 6.480 6.740 733,780 +0.09(+1.35%)
Mar 22, 2019 7.100 7.220 6.510 6.650 1,337,600 +0.00(+0.00%)
Mar 21, 2019 6.470 6.740 6.450 6.650 951,818 +0.14(+2.15%)
Mar 20, 2019 6.790 6.804 6.352 6.510 1,173,573 -0.30(-4.41%)
Mar 19, 2019 7.270 7.330 6.730 6.810 1,068,064 -0.44(-6.07%)
Mar 18, 2019 7.160 7.380 7.100 7.250 853,730 +0.11(+1.54%)
Mar 15, 2019 7.170 7.270 7.020 7.140 906,200 -0.03(-0.42%)
Mar 14, 2019 7.180 7.220 6.890 7.170 822,028 +0.01(+0.14%)
Mar 13, 2019 7.100 7.280 6.940 7.160 973,439 +0.09(+1.27%)
Mar 12, 2019 6.800 7.150 6.720 7.070 703,832 +0.27(+3.97%)
Mar 11, 2019 6.500 6.960 6.500 6.800 724,563 +0.32(+4.94%)
Mar 08, 2019 6.540 6.600 6.340 6.480 553,700 -0.12(-1.82%)
Mar 07, 2019 6.580 6.750 6.370 6.600 899,531 -0.02(-0.30%)
Mar 06, 2019 7.080 7.210 6.600 6.620 1,139,770 -0.45(-6.36%)
Mar 05, 2019 7.590 7.630 7.040 7.070 1,189,323 -0.55(-7.22%)
Mar 04, 2019 7.780 7.940 7.610 7.620 849,252 -0.10(-1.30%)
Mar 01, 2019 7.750 8.100 7.670 7.720 959,600 +0.05(+0.65%)
Feb 28, 2019 8.090 8.100 7.490 7.670 1,325,125 -0.48(-5.89%)
Feb 27, 2019 8.140 8.320 8.050 8.150 657,384 -0.04(-0.49%)
Feb 26, 2019 8.320 8.420 8.030 8.190 1,020,927 -0.17(-2.03%)
Feb 25, 2019 8.280 8.580 8.280 8.360 743,982 +0.09(+1.09%)
Feb 22, 2019 8.180 8.285 7.860 8.270 967,900 +0.09(+1.10%)
Feb 21, 2019 8.220 8.330 7.970 8.180 1,110,397 -0.02(-0.24%)
Feb 20, 2019 7.690 8.210 7.640 8.200 1,716,299 +0.56(+7.33%)
Feb 19, 2019 7.230 7.740 7.160 7.640 1,491,051 +0.36(+4.95%)
Feb 15, 2019 7.260 7.350 7.090 7.280 1,039,000 +0.06(+0.83%)
Feb 14, 2019 7.240 7.410 7.120 7.220 1,105,233 -0.06(-0.82%)
Feb 13, 2019 7.050 7.310 6.990 7.280 972,512 +0.21(+2.97%)
Feb 12, 2019 7.010 7.350 6.920 7.070 1,575,050 +0.27(+3.97%)
Feb 11, 2019 6.760 6.830 6.630 6.800 844,758 +0.05(+0.74%)
Feb 08, 2019 6.630 6.970 6.560 6.750 912,500 +0.07(+1.05%)
Feb 07, 2019 6.780 6.855 6.510 6.680 943,570 -0.21(-3.05%)
Feb 06, 2019 6.790 7.003 6.700 6.890 825,661 +0.07(+1.03%)
Feb 05, 2019 6.600 7.080 6.600 6.820 1,326,478 +0.22(+3.33%)
Feb 04, 2019 6.460 6.655 6.250 6.600 1,653,887 +0.21(+3.29%)
Feb 01, 2019 6.230 6.605 6.140 6.390 1,694,800 +0.15(+2.40%)
Jan 31, 2019 6.250 7.260 5.930 6.240 3,297,319 +0.29(+4.87%)
Jan 30, 2019 5.800 5.960 5.620 5.950 743,133 +0.20(+3.48%)
Jan 29, 2019 5.810 5.874 5.650 5.750 831,516 -0.07(-1.20%)
Jan 28, 2019 5.770 5.880 5.590 5.820 715,282 +0.04(+0.69%)
Jan 25, 2019 5.690 5.840 5.650 5.780 602,600 +0.13(+2.30%)
Jan 24, 2019 5.630 5.840 5.525 5.650 719,284 +0.02(+0.36%)
Jan 23, 2019 5.570 5.640 5.260 5.630 1,160,658 +0.06(+1.08%)
Jan 22, 2019 5.830 5.890 5.510 5.570 1,020,660 -0.33(-5.59%)
Jan 18, 2019 5.730 5.950 5.640 5.900 1,102,200 +0.22(+3.87%)
Jan 17, 2019 5.700 5.750 5.460 5.680 1,421,046 +0.13(+2.34%)
Jan 16, 2019 5.650 5.800 5.370 5.550 976,786 -0.10(-1.77%)
Jan 15, 2019 5.700 5.800 5.070 5.650 1,844,195 +0.00(+0.00%)
Jan 14, 2019 5.250 5.780 5.140 5.650 2,214,855 +0.40(+7.62%)
Jan 11, 2019 4.610 5.290 4.430 5.250 2,860,000 +0.92(+21.25%)
Jan 10, 2019 4.260 4.370 4.160 4.330 703,923 +0.00(+0.00%)
Jan 09, 2019 4.140 4.340 3.980 4.330 879,890 +0.22(+5.35%)
Jan 08, 2019 3.980 4.230 3.910 4.110 1,182,633 +0.24(+6.20%)
Jan 07, 2019 3.560 3.890 3.560 3.870 964,208 +0.29(+8.10%)
Jan 04, 2019 3.470 3.660 3.470 3.580 717,100 +0.17(+4.99%)
Jan 03, 2019 3.350 3.565 3.260 3.410 828,742 +0.05(+1.49%)
Jan 02, 2019 3.080 3.450 3.010 3.360 755,215 +0.21(+6.67%)
Dec 31, 2018 3.220 3.330 3.050 3.150 1,025,100 -0.07(-2.17%)
Dec 28, 2018 3.050 3.470 3.050 3.220 1,619,300 +0.19(+6.27%)
Dec 27, 2018 2.660 3.060 2.640 3.030 1,544,701 +0.37(+13.91%)
Dec 26, 2018 2.970 3.050 2.410 2.660 2,451,421 -0.28(-9.52%)
Dec 24, 2018 3.020 3.050 2.930 2.940 652,900 -0.21(-6.67%)
Dec 21, 2018 3.490 3.500 3.100 3.150 1,526,200 -0.30(-8.70%)
Dec 20, 2018 3.580 3.690 3.430 3.450 1,261,253 -0.15(-4.17%)
Dec 19, 2018 3.620 3.890 3.580 3.600 1,651,686 -0.02(-0.55%)
Dec 18, 2018 3.530 4.050 3.530 3.620 2,094,210 +0.12(+3.43%)
Dec 17, 2018 3.300 3.900 3.200 3.500 3,169,693 +0.33(+10.41%)
Dec 14, 2018 4.410 4.490 3.140 3.170 6,489,900 -1.26(-28.44%)
Dec 13, 2018 4.640 4.710 4.330 4.430 1,086,716 -0.17(-3.70%)
Dec 12, 2018 4.850 4.965 4.580 4.600 963,993 -0.15(-3.16%)
Dec 11, 2018 5.040 5.180 4.651 4.750 909,432 -0.21(-4.23%)
Dec 10, 2018 5.080 5.130 4.840 4.960 724,936 -0.15(-2.94%)
Dec 07, 2018 5.240 5.350 4.985 5.110 849,700 -0.10(-1.92%)
Dec 06, 2018 5.100 5.280 4.994 5.210 729,173 +0.02(+0.39%)
Dec 04, 2018 5.810 5.810 5.150 5.190 1,514,100 -0.61(-10.52%)
Dec 03, 2018 5.780 5.970 5.770 5.800 661,729 +0.14(+2.47%)
Nov 30, 2018 5.710 5.890 5.590 5.660 1,010,000 -0.06(-1.05%)
Nov 29, 2018 6.030 6.120 5.690 5.720 1,191,959 -0.34(-5.61%)
Nov 28, 2018 6.120 6.190 5.975 6.060 805,588 -0.04(-0.66%)
Nov 27, 2018 6.170 6.180 6.020 6.100 592,925 -0.11(-1.77%)
Nov 26, 2018 6.170 6.330 6.083 6.210 478,425 +0.10(+1.64%)
Nov 23, 2018 6.010 6.160 5.930 6.110 210,100 +0.05(+0.83%)
Nov 21, 2018 6.060 6.060 6.060 0 +0.14(+2.36%)
Nov 20, 2018 5.910 5.960 5.760 5.920 573,534 -0.09(-1.50%)
Nov 19, 2018 5.770 6.080 5.760 6.010 729,305 +0.19(+3.26%)
Nov 16, 2018 5.980 5.980 5.740 5.820 674,400 -0.12(-2.02%)
Nov 15, 2018 5.710 5.990 5.565 5.940 720,376 +0.17(+2.95%)
Nov 14, 2018 5.970 5.970 5.645 5.770 921,027 -0.11(-1.87%)
Nov 13, 2018 5.990 6.130 5.850 5.880 716,504 -0.12(-1.92%)
Nov 12, 2018 5.970 6.090 5.880 5.995 918,051 +0.04(+0.67%)
Nov 09, 2018 6.600 6.690 5.940 5.955 2,152,800 -0.96(-13.95%)
Nov 08, 2018 6.660 6.950 6.510 6.920 730,199 +0.23(+3.44%)
Nov 07, 2018 6.500 6.750 6.435 6.690 1,023,944 +0.27(+4.21%)
Nov 06, 2018 6.440 6.770 6.340 6.420 1,870,723 -0.01(-0.16%)
Nov 05, 2018 6.090 6.490 5.820 6.430 1,893,580 +0.38(+6.37%)
Nov 02, 2018 6.240 6.390 5.930 6.045 1,995,000 -0.08(-1.39%)
Nov 01, 2018 8.300 8.480 6.090 6.130 4,487,900 -2.13(-25.79%)
Oct 31, 2018 8.230 8.450 8.130 8.260 520,190 +0.17(+2.10%)
Oct 30, 2018 7.820 8.170 7.750 8.090 368,194 +0.33(+4.25%)
Oct 29, 2018 7.950 8.160 7.640 7.760 346,897 -0.05(-0.64%)
Oct 26, 2018 7.790 8.020 7.530 7.810 497,000 -0.13(-1.64%)
Oct 25, 2018 7.770 8.020 7.760 7.940 504,615 +0.30(+3.93%)
Oct 24, 2018 8.220 8.330 7.640 7.640 591,043 -0.59(-7.17%)
Oct 23, 2018 8.260 8.336 7.950 8.230 675,328 -0.22(-2.60%)
Oct 22, 2018 8.410 8.540 8.330 8.450 322,695 +0.03(+0.36%)
Oct 19, 2018 8.430 8.610 8.190 8.420 496,900 +0.01(+0.12%)
Oct 18, 2018 8.670 8.670 8.360 8.410 546,122 -0.35(-4.00%)
Oct 17, 2018 8.820 8.830 8.550 8.760 254,644 -0.06(-0.68%)
Oct 16, 2018 8.660 8.910 8.530 8.820 360,324 +0.28(+3.28%)
Oct 15, 2018 8.570 8.730 8.480 8.540 555,843 -0.03(-0.35%)
Oct 12, 2018 8.910 8.910 8.450 8.570 493,200 -0.09(-1.04%)
Oct 11, 2018 8.910 9.150 8.650 8.660 511,766 -0.26(-2.91%)
Oct 10, 2018 9.460 9.460 8.910 8.920 484,795 -0.60(-6.30%)
Oct 09, 2018 9.300 9.610 9.264 9.520 394,236 +0.23(+2.48%)
Oct 08, 2018 9.240 9.440 9.120 9.290 206,906 +0.06(+0.65%)
Oct 05, 2018 9.220 9.280 8.960 9.230 317,800 +0.00(+0.00%)
Oct 04, 2018 9.500 9.540 9.160 9.230 368,221 -0.28(-2.94%)
Oct 03, 2018 8.820 9.725 8.820 9.510 839,773 +0.73(+8.31%)
Oct 02, 2018 9.170 9.210 8.720 8.780 639,441 -0.07(-0.79%)
Oct 01, 2018 9.020 9.140 8.800 8.850 385,023 -0.13(-1.45%)
Sep 28, 2018 9.020 9.100 8.930 8.980 291,300 -0.05(-0.55%)
Sep 27, 2018 9.260 9.260 9.020 9.030 376,764 -0.21(-2.27%)
Sep 26, 2018 9.250 9.495 9.208 9.240 371,175 +0.02(+0.22%)
Sep 25, 2018 9.320 9.320 9.150 9.220 541,178 -0.03(-0.32%)
Sep 24, 2018 9.310 9.379 9.090 9.250 545,796 -0.12(-1.28%)
Sep 21, 2018 9.520 9.650 9.350 9.370 585,700 -0.14(-1.47%)
Sep 20, 2018 9.750 9.785 9.440 9.510 500,966 -0.14(-1.45%)
Sep 19, 2018 9.750 9.900 9.620 9.650 550,681 -0.13(-1.33%)
Sep 18, 2018 9.640 9.800 9.410 9.780 516,710 +0.14(+1.45%)
Sep 17, 2018 9.770 9.810 9.560 9.640 448,195 -0.14(-1.43%)
Sep 14, 2018 9.580 9.890 9.550 9.780 360,400 +0.22(+2.30%)
Sep 13, 2018 9.740 9.750 9.370 9.560 392,837 -0.13(-1.34%)
Sep 12, 2018 9.270 9.740 9.190 9.690 525,906 +0.42(+4.53%)
Sep 11, 2018 9.540 9.540 9.230 9.270 522,629 -0.27(-2.83%)
Sep 10, 2018 9.400 9.710 9.390 9.540 470,431 +0.21(+2.25%)
Sep 07, 2018 9.240 9.470 9.160 9.330 319,900 +0.08(+0.86%)
Sep 06, 2018 9.420 9.630 9.210 9.250 396,465 -0.18(-1.91%)
Sep 05, 2018 9.260 9.510 9.150 9.430 269,607 +0.18(+1.95%)
Sep 04, 2018 9.580 9.620 9.230 9.250 463,214 -0.32(-3.34%)
Aug 31, 2018 9.570 9.570 9.570 0 -0.04(-0.42%)
Aug 30, 2018 9.810 9.810 9.560 9.610 433,184 -0.22(-2.24%)
Aug 29, 2018 9.820 9.855 9.580 9.830 212,917 +0.05(+0.51%)
Aug 28, 2018 9.750 9.870 9.650 9.780 246,080 +0.03(+0.31%)
Aug 27, 2018 9.640 9.970 9.640 9.750 426,822 +0.09(+0.93%)
Aug 24, 2018 9.890 10.01 9.620 9.660 596,300 -0.23(-2.33%)
Aug 23, 2018 10.11 10.20 9.750 9.890 616,235 -0.19(-1.88%)
Aug 22, 2018 9.710 10.23 9.510 10.08 2,080,031 +0.90(+9.80%)
Aug 21, 2018 9.140 9.310 9.130 9.180 517,297 +0.08(+0.88%)
Aug 20, 2018 9.000 9.195 8.810 9.100 468,065 +0.10(+1.11%)
Aug 17, 2018 8.920 9.050 8.750 9.000 381,400 +0.02(+0.22%)
Aug 16, 2018 8.800 9.090 8.790 8.980 600,174 +0.19(+2.16%)
Aug 15, 2018 8.870 8.930 8.410 8.790 809,016 -0.16(-1.79%)
Aug 14, 2018 9.050 9.080 8.900 8.950 487,470 +0.02(+0.22%)
Aug 13, 2018 9.140 9.140 8.900 8.930 464,564 -0.18(-1.98%)
Aug 10, 2018 8.950 9.170 8.730 9.110 600,600 +0.10(+1.11%)
Aug 09, 2018 9.250 9.300 9.000 9.010 671,466 -0.24(-2.59%)
Aug 08, 2018 9.510 9.640 9.145 9.250 766,282 -0.29(-3.04%)
Aug 07, 2018 9.790 9.790 9.380 9.540 594,461 +0.24(+2.58%)
Aug 06, 2018 9.210 9.480 9.130 9.300 586,007 +0.09(+0.98%)
Aug 03, 2018 9.940 10.07 9.150 9.210 1,227,800 -0.78(-7.81%)
Aug 02, 2018 8.450 10.27 8.450 9.990 3,387,348 +0.79(+8.59%)
Aug 01, 2018 9.750 9.760 9.070 9.200 1,149,237 -0.54(-5.54%)
Jul 31, 2018 9.630 9.830 9.340 9.740 734,573 +0.29(+3.07%)
Jul 30, 2018 9.710 9.930 9.400 9.450 581,668 -0.31(-3.18%)
Jul 27, 2018 10.03 10.17 9.590 9.760 560,300 -0.23(-2.30%)
Jul 26, 2018 9.930 10.19 9.590 9.990 517,889 +0.07(+0.71%)
Jul 25, 2018 10.00 10.18 9.670 9.920 762,860 -0.14(-1.39%)
Jul 24, 2018 10.96 11.04 9.830 10.06 975,416 -0.76(-7.02%)
Jul 23, 2018 10.59 10.88 10.56 10.82 321,609 +0.15(+1.41%)
Jul 20, 2018 10.80 10.90 10.66 10.67 245,498 -0.14(-1.30%)
Jul 19, 2018 10.66 10.86 10.51 10.81 384,176 +0.11(+1.03%)
Jul 18, 2018 10.54 10.77 10.45 10.70 306,074 +0.22(+2.10%)
Jul 17, 2018 10.30 10.54 10.27 10.48 271,085 +0.10(+0.96%)
Jul 16, 2018 10.74 10.81 10.10 10.38 636,734 -0.23(-2.17%)
Jul 13, 2018 10.54 10.73 10.51 10.61 337,316 +0.08(+0.76%)
Jul 12, 2018 10.61 10.72 10.46 10.53 336,047 -0.08(-0.75%)
Jul 11, 2018 10.64 10.90 10.56 10.61 550,233 -0.13(-1.21%)
Jul 10, 2018 10.74 10.85 10.44 10.74 530,710 +0.08(+0.75%)
Jul 09, 2018 10.44 10.82 10.38 10.66 532,303 +0.37(+3.60%)
Jul 06, 2018 10.21 10.51 10.19 10.29 299,113 +0.05(+0.49%)
Jul 05, 2018 10.17 10.26 9.920 10.24 262,896 +0.14(+1.39%)
Jul 03, 2018 10.10 10.10 10.10 0 -0.08(-0.79%)
Jul 02, 2018 9.970 10.19 9.890 10.18 288,725 +0.13(+1.29%)
Jun 29, 2018 10.00 10.31 9.990 10.05 294,252 +0.06(+0.60%)
Jun 28, 2018 9.990 10.07 9.750 9.990 711,130 -0.03(-0.30%)
Jun 27, 2018 10.18 10.36 10.00 10.02 412,842 -0.15(-1.47%)
Jun 26, 2018 10.27 10.31 9.941 10.17 570,902 -0.06(-0.59%)
Jun 25, 2018 10.91 10.92 10.23 10.23 819,117 -0.82(-7.42%)
Jun 22, 2018 11.25 11.37 10.99 11.05 595,336 -0.09(-0.81%)
Jun 21, 2018 11.23 11.26 10.85 11.14 368,560 -0.10(-0.89%)
Jun 20, 2018 10.91 11.26 10.60 11.24 792,476 +0.33(+3.02%)
Jun 19, 2018 11.00 11.22 10.72 10.91 882,693 -0.34(-3.02%)
Jun 18, 2018 11.17 11.35 10.98 11.25 428,907 +0.01(+0.09%)
Jun 15, 2018 11.35 10.88 11.24 636,258 +0.16(+1.44%)
Jun 14, 2018 11.36 11.36 11.05 11.08 514,363 -0.23(-2.03%)
Jun 13, 2018 11.74 11.75 11.27 11.31 530,207 -0.42(-3.58%)
Jun 12, 2018 11.49 11.76 11.45 11.73 776,313 +0.28(+2.45%)
Jun 11, 2018 11.04 11.54 11.04 11.45 704,735 +0.45(+4.09%)
Jun 08, 2018 10.91 11.11 10.80 11.00 423,397 +0.08(+0.73%)
Jun 07, 2018 10.78 10.95 10.68 10.92 397,454 +0.14(+1.30%)
Jun 06, 2018 10.74 10.87 10.52 10.78 416,340 +0.11(+1.03%)
Jun 05, 2018 10.53 10.79 10.39 10.67 638,534 +0.12(+1.14%)
Jun 04, 2018 10.99 11.10 10.36 10.55 657,704 -0.36(-3.30%)
Jun 01, 2018 10.83 10.96 10.74 10.91 493,317 +0.19(+1.77%)
May 31, 2018 10.73 10.79 10.56 10.72 401,985 -0.07(-0.65%)
May 30, 2018 10.73 11.01 10.66 10.79 556,333 +0.14(+1.31%)
May 29, 2018 10.60 10.73 10.41 10.65 420,591 -0.09(-0.84%)
May 25, 2018 10.74 10.74 10.74 0 +0.18(+1.70%)
May 24, 2018 10.42 10.75 10.41 10.56 444,701 +0.03(+0.28%)
May 23, 2018 10.54 10.54 10.21 10.53 636,151 -0.10(-0.94%)
May 22, 2018 11.03 11.09 10.62 10.63 464,196 -0.37(-3.36%)
May 21, 2018 10.51 11.18 10.51 11.00 1,007,473 +0.55(+5.26%)
May 18, 2018 10.57 10.63 10.44 10.45 364,007 -0.12(-1.14%)
May 17, 2018 10.50 10.69 10.49 10.57 398,642 +0.06(+0.57%)
May 16, 2018 10.34 10.67 10.34 10.51 453,281 +0.15(+1.45%)
May 15, 2018 10.54 10.69 10.35 10.36 700,519 -0.26(-2.45%)
May 14, 2018 10.89 10.99 10.56 10.62 809,262 -0.27(-2.48%)
May 11, 2018 10.35 10.99 10.34 10.89 982,391 +0.59(+5.73%)
May 10, 2018 10.10 10.44 9.990 10.30 520,189 +0.22(+2.18%)
May 09, 2018 10.00 10.18 9.910 10.08 628,804 +0.09(+0.90%)
May 08, 2018 9.800 10.06 9.800 9.990 746,693 +0.16(+1.63%)
May 07, 2018 9.830 10.04 9.700 9.830 767,473 +0.06(+0.61%)
May 04, 2018 9.820 9.980 9.510 9.770 1,073,541 -0.22(-2.20%)
May 03, 2018 9.710 10.77 9.460 9.990 3,353,970 +1.55(+18.36%)
May 02, 2018 8.250 8.665 8.230 8.440 976,340 +0.19(+2.30%)
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.