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 (%)
Feb 05, 2021 5.110 5.110 5.110 0 -1.09(-17.58%)
Feb 04, 2021 5.650 6.200 5.600 6.200 1,839,045 +0.59(+10.52%)
Feb 03, 2021 5.350 5.760 5.350 5.610 1,111,118 +0.31(+5.85%)
Feb 02, 2021 5.370 5.480 5.210 5.300 534,950 -0.06(-1.12%)
Feb 01, 2021 5.280 5.690 5.040 5.360 1,458,699 +0.16(+3.08%)
Jan 29, 2021 5.300 5.459 5.080 5.200 828,100 -0.11(-2.07%)
Jan 28, 2021 5.350 5.400 5.210 5.310 1,034,185 +0.00(+0.00%)
Jan 27, 2021 5.250 5.540 5.130 5.310 1,004,731 +0.00(+0.00%)
Jan 26, 2021 5.670 5.680 5.300 5.310 1,153,133 -0.28(-5.01%)
Jan 25, 2021 5.450 5.645 5.250 5.590 914,763 +0.14(+2.57%)
Jan 22, 2021 5.300 5.455 5.160 5.450 554,400 +0.11(+1.96%)
Jan 21, 2021 5.410 5.820 5.320 5.345 1,413,022 -0.04(-0.83%)
Jan 20, 2021 5.400 5.410 4.925 5.390 1,539,237 -0.02(-0.37%)
Jan 19, 2021 5.280 5.460 5.190 5.410 1,034,506 +0.22(+4.24%)
Jan 15, 2021 5.140 5.360 4.920 5.190 1,400,300 +0.14(+2.77%)
Jan 14, 2021 4.720 5.230 4.700 5.050 1,959,229 +0.39(+8.37%)
Jan 13, 2021 4.840 4.840 4.610 4.660 1,112,527 -0.17(-3.52%)
Jan 12, 2021 4.630 4.840 4.590 4.830 460,407 +0.24(+5.23%)
Jan 11, 2021 4.570 4.690 4.500 4.590 775,845 -0.08(-1.71%)
Jan 08, 2021 5.000 5.045 4.645 4.670 2,697,800 -0.24(-4.89%)
Jan 07, 2021 4.750 4.970 4.670 4.910 700,548 +0.24(+5.14%)
Jan 06, 2021 4.660 4.750 4.550 4.670 947,362 +0.08(+1.74%)
Jan 05, 2021 4.350 4.610 4.320 4.590 846,161 +0.19(+4.32%)
Jan 04, 2021 4.440 4.530 4.225 4.400 1,000,437 -0.03(-0.68%)
Dec 31, 2020 4.430 4.430 4.430 952,624 +0.00(+0.00%)
Dec 30, 2020 4.600 4.620 4.350 4.430 952,624 -0.13(-2.85%)
Dec 29, 2020 4.700 4.730 4.480 4.560 708,881 -0.08(-1.72%)
Dec 28, 2020 4.700 4.800 4.560 4.640 654,622 -0.02(-0.43%)
Dec 24, 2020 4.710 4.710 4.545 4.660 346,100 -0.03(-0.64%)
Dec 23, 2020 4.690 4.741 4.550 4.690 778,861 +0.07(+1.52%)
Dec 22, 2020 4.860 4.870 4.530 4.620 1,079,723 -0.25(-5.13%)
Dec 21, 2020 4.690 4.960 4.690 4.870 804,908 +0.06(+1.25%)
Dec 18, 2020 4.820 4.895 4.740 4.810 759,700 +0.03(+0.63%)
Dec 17, 2020 4.920 4.940 4.650 4.780 1,180,541 -0.07(-1.44%)
Dec 16, 2020 4.790 4.985 4.660 4.850 1,264,786 +0.21(+4.41%)
Dec 15, 2020 4.820 4.880 4.620 4.645 1,063,186 -0.11(-2.21%)
Dec 14, 2020 5.300 5.405 4.730 4.750 1,970,956 -0.49(-9.35%)
Dec 11, 2020 5.520 5.583 5.140 5.240 1,077,600 -0.31(-5.59%)
Dec 10, 2020 5.520 5.600 5.320 5.550 1,037,975 +0.01(+0.18%)
Dec 09, 2020 6.250 6.290 5.500 5.540 1,833,735 -0.70(-11.22%)
Dec 08, 2020 6.160 6.560 6.140 6.240 1,266,563 +0.09(+1.46%)
Dec 07, 2020 6.250 6.266 6.075 6.150 548,530 -0.12(-1.91%)
Dec 04, 2020 5.980 6.280 5.930 6.270 1,036,100 +0.36(+6.09%)
Dec 03, 2020 6.180 6.310 5.830 5.910 1,250,218 -0.24(-3.90%)
Dec 02, 2020 6.150 6.320 5.980 6.150 1,008,603 -0.02(-0.32%)
Dec 01, 2020 6.090 6.550 6.020 6.170 1,537,285 +0.16(+2.66%)
Nov 30, 2020 6.200 6.350 5.860 6.010 1,350,204 -0.23(-3.69%)
Nov 27, 2020 6.180 6.260 6.070 6.240 828,100 +0.15(+2.46%)
Nov 25, 2020 5.940 6.190 5.830 6.090 1,872,700 +0.10(+1.67%)
Nov 24, 2020 5.330 6.110 5.330 5.990 3,635,477 +0.72(+13.66%)
Nov 23, 2020 5.070 5.300 4.870 5.270 2,052,668 +0.21(+4.15%)
Nov 20, 2020 5.250 5.380 4.990 5.060 1,095,800 -0.18(-3.44%)
Nov 19, 2020 5.010 5.325 5.000 5.240 1,415,523 +0.11(+2.14%)
Nov 18, 2020 5.090 5.560 5.000 5.130 2,179,706 +0.16(+3.22%)
Nov 17, 2020 4.670 5.050 4.560 4.970 1,468,128 +0.31(+6.65%)
Nov 16, 2020 4.400 4.760 4.370 4.660 1,261,370 +0.42(+9.91%)
Nov 13, 2020 4.140 4.285 4.110 4.240 848,300 +0.16(+3.92%)
Nov 12, 2020 4.080 4.220 4.009 4.080 551,780 -0.03(-0.73%)
Nov 11, 2020 4.220 4.230 3.995 4.110 881,302 -0.06(-1.44%)
Nov 10, 2020 4.150 4.230 4.030 4.170 429,801 +0.07(+1.71%)
Nov 09, 2020 4.330 4.348 4.050 4.100 761,981 -0.01(-0.24%)
Nov 06, 2020 4.190 4.225 4.052 4.110 501,200 -0.09(-2.14%)
Nov 05, 2020 3.900 4.235 3.860 4.200 1,163,268 +0.39(+10.24%)
Nov 04, 2020 3.900 3.965 3.800 3.810 833,517 -0.08(-2.06%)
Nov 03, 2020 4.050 4.290 3.760 3.890 2,130,171 -0.31(-7.38%)
Nov 02, 2020 4.020 4.210 3.960 4.200 1,366,755 +0.28(+7.14%)
Oct 30, 2020 4.070 4.090 3.860 3.920 891,300 -0.19(-4.62%)
Oct 29, 2020 3.980 4.190 3.938 4.110 944,925 +0.20(+5.12%)
Oct 28, 2020 4.060 4.100 3.900 3.910 832,125 -0.29(-6.90%)
Oct 27, 2020 4.250 4.280 4.060 4.200 747,952 -0.06(-1.41%)
Oct 26, 2020 4.340 4.420 4.090 4.260 980,992 -0.20(-4.48%)
Oct 23, 2020 4.690 4.790 4.330 4.460 833,600 -0.22(-4.70%)
Oct 22, 2020 4.700 4.840 4.635 4.680 539,888 -0.01(-0.21%)
Oct 21, 2020 4.720 4.870 4.590 4.690 625,807 -0.03(-0.64%)
Oct 20, 2020 4.690 4.910 4.550 4.720 821,846 +0.01(+0.21%)
Oct 19, 2020 4.960 4.990 4.710 4.710 637,210 -0.16(-3.29%)
Oct 16, 2020 5.020 5.140 4.820 4.870 1,666,000 -0.16(-3.18%)
Oct 15, 2020 4.800 5.100 4.760 5.030 995,121 +0.13(+2.65%)
Oct 14, 2020 5.000 5.008 4.810 4.900 1,111,726 -0.06(-1.21%)
Oct 13, 2020 5.230 5.274 4.900 4.960 1,188,198 -0.36(-6.77%)
Oct 12, 2020 5.010 5.410 5.000 5.320 2,581,194 +0.33(+6.61%)
Oct 09, 2020 4.900 5.030 4.680 4.990 1,362,200 +0.09(+1.84%)
Oct 08, 2020 5.010 5.070 4.820 4.900 1,045,747 +0.10(+2.08%)
Oct 07, 2020 4.680 5.130 4.650 4.800 2,345,945 +0.27(+5.96%)
Oct 06, 2020 4.490 4.820 4.490 4.530 1,968,669 +0.08(+1.80%)
Oct 05, 2020 4.250 4.540 4.240 4.450 1,668,661 +0.21(+4.95%)
Oct 02, 2020 3.950 4.290 3.950 4.240 1,311,200 +0.12(+2.79%)
Oct 01, 2020 3.960 4.170 3.852 4.125 1,131,808 +0.21(+5.23%)
Sep 30, 2020 3.830 4.210 3.830 3.920 1,380,640 +0.10(+2.62%)
Sep 29, 2020 3.920 4.065 3.810 3.820 722,852 -0.09(-2.30%)
Sep 28, 2020 3.890 4.095 3.790 3.910 1,415,267 +0.09(+2.36%)
Sep 25, 2020 3.720 3.880 3.705 3.820 763,300 +0.09(+2.41%)
Sep 24, 2020 3.640 3.870 3.530 3.730 896,542 +0.08(+2.19%)
Sep 23, 2020 3.930 3.990 3.640 3.650 1,243,946 -0.29(-7.36%)
Sep 22, 2020 4.010 4.045 3.885 3.940 749,794 -0.09(-2.23%)
Sep 21, 2020 4.150 4.180 3.750 4.030 1,589,281 -0.15(-3.59%)
Sep 18, 2020 4.360 4.500 4.180 4.180 2,574,300 -0.19(-4.35%)
Sep 17, 2020 4.170 4.470 4.090 4.370 1,315,078 +0.20(+4.80%)
Sep 16, 2020 4.100 4.290 4.080 4.170 1,119,119 +0.03(+0.72%)
Sep 15, 2020 4.220 4.290 4.050 4.140 900,102 -0.07(-1.66%)
Sep 14, 2020 4.140 4.240 4.060 4.210 1,090,413 +0.08(+1.94%)
Sep 11, 2020 4.230 4.260 4.084 4.130 906,900 -0.12(-2.82%)
Sep 10, 2020 4.010 4.720 3.960 4.250 3,700,079 -0.04(-0.93%)
Sep 09, 2020 4.190 4.290 4.150 4.290 713,442 +0.13(+3.12%)
Sep 08, 2020 4.100 4.330 4.050 4.160 839,911 +0.00(+0.00%)
Sep 04, 2020 4.250 4.320 3.970 4.160 1,100,800 -0.08(-1.89%)
Sep 03, 2020 4.210 4.310 4.100 4.240 695,131 -0.01(-0.24%)
Sep 02, 2020 4.200 4.270 4.010 4.250 1,166,169 +0.03(+0.71%)
Sep 01, 2020 4.030 4.310 4.020 4.220 1,136,250 +0.05(+1.20%)
Aug 31, 2020 4.360 4.390 4.110 4.170 933,708 -0.17(-3.92%)
Aug 28, 2020 4.350 4.480 4.280 4.340 888,600 +0.00(+0.00%)
Aug 27, 2020 4.250 4.395 4.150 4.340 1,270,647 -0.04(-0.91%)
Aug 26, 2020 4.300 4.520 4.220 4.380 1,314,519 +0.12(+2.82%)
Aug 25, 2020 5.080 5.090 4.060 4.260 4,995,804 -0.76(-15.14%)
Aug 24, 2020 5.020 5.330 4.750 5.020 2,167,761 +0.15(+3.08%)
Aug 21, 2020 5.180 5.649 4.600 4.870 4,794,800 -0.19(-3.75%)
Aug 20, 2020 4.710 5.080 4.650 5.060 3,077,117 +0.37(+7.89%)
Aug 19, 2020 4.330 4.720 4.250 4.690 2,421,188 +0.46(+10.74%)
Aug 18, 2020 4.220 4.310 4.070 4.235 1,405,142 +0.02(+0.36%)
Aug 17, 2020 4.200 4.350 4.180 4.220 1,050,688 +0.01(+0.24%)
Aug 14, 2020 4.420 4.440 4.130 4.210 1,816,600 -0.11(-2.55%)
Aug 13, 2020 4.000 4.350 4.000 4.320 2,081,585 +0.32(+8.00%)
Aug 12, 2020 4.030 4.230 3.790 4.000 2,210,438 -0.01(-0.25%)
Aug 11, 2020 3.680 4.220 3.680 4.010 3,840,514 +0.33(+8.97%)
Aug 10, 2020 3.420 3.830 3.420 3.680 2,521,350 +0.30(+8.88%)
Aug 07, 2020 3.200 3.490 3.170 3.380 1,307,700 +0.22(+6.96%)
Aug 06, 2020 3.130 3.370 3.100 3.160 1,391,194 -0.05(-1.56%)
Aug 05, 2020 2.980 3.370 2.960 3.210 2,056,515 +0.14(+4.56%)
Aug 04, 2020 3.470 3.770 3.060 3.070 8,470,335 +0.19(+6.60%)
Aug 03, 2020 2.770 2.900 2.650 2.880 4,289,292 +0.16(+5.88%)
Jul 31, 2020 2.660 2.730 2.555 2.720 994,500 +0.13(+5.02%)
Jul 30, 2020 2.700 2.820 2.580 2.590 1,129,261 -0.11(-4.07%)
Jul 29, 2020 2.530 2.700 2.510 2.700 1,246,248 +0.14(+5.47%)
Jul 28, 2020 2.500 2.640 2.450 2.560 916,490 +0.05(+1.99%)
Jul 27, 2020 2.500 2.550 2.450 2.510 703,468 +0.04(+1.62%)
Jul 24, 2020 2.440 2.607 2.440 2.470 723,400 -0.05(-1.98%)
Jul 23, 2020 2.610 2.650 2.370 2.520 1,546,311 -0.12(-4.55%)
Jul 22, 2020 2.690 2.720 2.590 2.640 1,133,504 -0.07(-2.58%)
Jul 21, 2020 2.640 2.900 2.640 2.710 2,856,892 +0.11(+4.23%)
Jul 20, 2020 3.420 3.570 2.530 2.600 6,810,258 -0.97(-27.17%)
Jul 17, 2020 3.450 3.685 3.420 3.570 2,832,400 +0.17(+5.00%)
Jul 16, 2020 3.010 3.430 3.010 3.400 2,736,034 +0.32(+10.39%)
Jul 15, 2020 3.110 3.220 2.990 3.080 1,691,144 +0.04(+1.32%)
Jul 14, 2020 2.950 3.170 2.920 3.040 1,821,458 +0.03(+1.00%)
Jul 13, 2020 3.480 3.490 2.940 3.010 3,092,334 -0.48(-13.75%)
Jul 10, 2020 2.870 3.550 2.810 3.490 5,446,100 +0.56(+19.11%)
Jul 09, 2020 2.690 2.940 2.620 2.930 2,104,350 +0.38(+14.90%)
Jul 08, 2020 2.940 2.980 2.500 2.550 2,807,455 -0.32(-11.15%)
Jul 07, 2020 2.820 2.990 2.790 2.870 2,001,009 -0.01(-0.35%)
Jul 06, 2020 3.100 3.110 2.770 2.880 3,044,856 -0.16(-5.26%)
Jul 02, 2020 3.000 3.190 2.900 3.040 7,462,600 -0.19(-5.88%)
Jul 01, 2020 3.270 3.550 2.700 3.230 73,788,872 +1.38(+74.59%)
Jun 30, 2020 1.720 1.850 1.680 1.850 1,790,787 +0.11(+6.32%)
Jun 29, 2020 1.600 1.790 1.590 1.740 2,171,529 +0.13(+8.07%)
Jun 26, 2020 1.590 1.650 1.515 1.610 4,363,800 +0.04(+2.55%)
Jun 25, 2020 1.530 1.600 1.460 1.570 1,918,001 +0.01(+0.64%)
Jun 24, 2020 1.640 1.650 1.500 1.560 1,713,946 -0.09(-5.45%)
Jun 23, 2020 1.700 1.710 1.600 1.650 1,533,224 -0.02(-1.20%)
Jun 22, 2020 1.770 1.770 1.620 1.670 1,725,965 -0.11(-6.18%)
Jun 19, 2020 1.810 1.840 1.750 1.780 1,474,600 +0.01(+0.56%)
Jun 18, 2020 1.760 1.820 1.710 1.770 1,015,000 +0.00(+0.00%)
Jun 17, 2020 1.800 1.830 1.760 1.770 940,387 -0.06(-3.28%)
Jun 16, 2020 1.910 1.910 1.760 1.830 1,581,013 +0.03(+1.67%)
Jun 15, 2020 1.770 1.870 1.700 1.800 1,247,040 -0.04(-2.17%)
Jun 12, 2020 2.060 2.060 1.760 1.840 2,033,600 -0.09(-4.66%)
Jun 11, 2020 1.690 2.580 1.480 1.930 9,217,104 +0.09(+5.18%)
Jun 10, 2020 2.140 2.150 1.780 1.835 1,805,611 -0.29(-13.44%)
Jun 09, 2020 2.300 2.300 2.110 2.120 1,866,427 -0.26(-10.92%)
Jun 08, 2020 2.130 2.430 2.120 2.380 3,150,715 +0.31(+14.98%)
Jun 05, 2020 1.780 2.150 1.780 2.070 3,989,800 +0.31(+17.61%)
Jun 04, 2020 1.630 1.780 1.620 1.760 1,582,172 +0.09(+5.39%)
Jun 03, 2020 1.520 1.680 1.510 1.670 2,263,710 +0.16(+10.60%)
Jun 02, 2020 1.470 1.540 1.450 1.510 1,135,733 +0.08(+5.59%)
Jun 01, 2020 1.490 1.500 1.410 1.430 2,014,436 -0.05(-3.38%)
May 29, 2020 1.560 1.580 1.470 1.480 770,500 -0.10(-6.33%)
May 28, 2020 1.730 1.734 1.550 1.580 903,805 -0.15(-8.67%)
May 27, 2020 1.610 1.740 1.560 1.730 1,944,944 +0.14(+8.81%)
May 26, 2020 1.430 1.620 1.420 1.590 2,215,584 +0.19(+13.57%)
May 22, 2020 1.420 1.440 1.380 1.400 1,102,300 -0.01(-0.71%)
May 21, 2020 1.420 1.440 1.390 1.410 843,977 +0.01(+0.71%)
May 20, 2020 1.450 1.480 1.380 1.400 1,709,227 -0.01(-0.71%)
May 19, 2020 1.430 1.520 1.400 1.410 2,012,685 -0.01(-0.70%)
May 18, 2020 1.490 1.550 1.420 1.420 1,660,243 -0.03(-2.07%)
May 15, 2020 1.540 1.555 1.450 1.450 1,299,200 -0.08(-5.23%)
May 14, 2020 1.520 1.610 1.480 1.530 1,422,305 -0.04(-2.55%)
May 13, 2020 1.660 1.660 1.520 1.570 1,497,244 -0.13(-7.65%)
May 12, 2020 1.730 1.820 1.610 1.700 5,373,889 +0.22(+14.86%)
May 11, 2020 1.510 1.510 1.380 1.480 3,327,721 -0.02(-1.33%)
May 08, 2020 1.540 1.560 1.460 1.500 1,322,300 -0.01(-0.66%)
May 07, 2020 1.530 1.560 1.490 1.510 562,878 +0.02(+1.34%)
May 06, 2020 1.630 1.630 1.480 1.490 920,500 -0.09(-5.70%)
May 05, 2020 1.620 1.665 1.580 1.580 1,223,154 +0.05(+3.27%)
May 04, 2020 1.580 1.590 1.480 1.530 1,287,963 -0.08(-4.97%)
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.