Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yirendai Ltd ADR (NY: YRD )

4.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 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 (%)
Nov 30, 2020 3.890 4.200 3.730 3.830 322,270 -0.16(-4.01%)
Nov 27, 2020 3.500 4.180 3.500 3.990 469,500 +0.52(+14.99%)
Nov 25, 2020 3.680 3.680 3.360 3.470 67,900 -0.12(-3.34%)
Nov 24, 2020 3.520 3.660 3.460 3.590 100,227 +0.11(+3.16%)
Nov 23, 2020 3.530 3.600 3.310 3.480 97,297 -0.02(-0.52%)
Nov 20, 2020 3.600 3.610 3.450 3.498 38,700 -0.09(-2.56%)
Nov 19, 2020 3.500 3.640 3.480 3.590 13,189 +0.09(+2.57%)
Nov 18, 2020 3.580 3.630 3.460 3.500 41,290 -0.08(-2.23%)
Nov 17, 2020 3.690 3.690 3.520 3.580 53,110 -0.15(-4.02%)
Nov 16, 2020 3.650 3.740 3.600 3.730 48,292 +0.08(+2.19%)
Nov 13, 2020 3.620 3.720 3.620 3.650 19,200 +0.02(+0.55%)
Nov 12, 2020 3.690 3.750 3.590 3.630 30,492 -0.04(-1.09%)
Nov 11, 2020 3.660 3.730 3.600 3.670 58,599 +0.04(+1.10%)
Nov 10, 2020 3.530 3.660 3.530 3.630 40,945 +0.13(+3.71%)
Nov 09, 2020 3.690 3.740 3.500 3.500 72,966 -0.10(-2.78%)
Nov 06, 2020 3.620 3.665 3.550 3.600 49,500 -0.01(-0.28%)
Nov 05, 2020 3.520 3.770 3.520 3.610 102,596 +0.13(+3.74%)
Nov 04, 2020 3.410 3.550 3.372 3.480 44,027 +0.07(+2.05%)
Nov 03, 2020 3.390 3.420 3.310 3.410 24,848 +0.06(+1.79%)
Nov 02, 2020 3.250 3.469 3.200 3.350 33,075 +0.06(+1.82%)
Oct 30, 2020 3.260 3.330 3.210 3.290 23,600 +0.03(+0.92%)
Oct 29, 2020 3.170 3.360 3.150 3.260 28,910 +0.11(+3.49%)
Oct 28, 2020 3.180 3.260 3.110 3.150 16,454 -0.11(-3.37%)
Oct 27, 2020 3.400 3.470 3.140 3.260 103,852 -0.14(-4.12%)
Oct 26, 2020 3.390 3.570 3.350 3.400 65,664 +0.06(+1.80%)
Oct 23, 2020 3.650 3.650 3.307 3.340 120,000 -0.31(-8.49%)
Oct 22, 2020 3.710 3.760 3.550 3.650 98,912 -0.08(-2.14%)
Oct 21, 2020 3.890 4.250 3.600 3.730 287,842 +0.09(+2.47%)
Oct 20, 2020 3.500 3.700 3.410 3.640 159,322 +0.15(+4.30%)
Oct 19, 2020 3.490 3.490 3.380 3.490 40,103 +0.06(+1.75%)
Oct 16, 2020 3.393 3.500 3.393 3.430 31,600 +0.06(+1.78%)
Oct 15, 2020 3.350 3.480 3.330 3.370 53,873 +0.02(+0.61%)
Oct 14, 2020 3.100 3.380 3.100 3.349 54,190 +0.23(+7.36%)
Oct 13, 2020 3.040 3.240 3.040 3.120 38,734 +0.03(+0.97%)
Oct 12, 2020 3.110 3.150 3.060 3.090 29,861 -0.02(-0.64%)
Oct 09, 2020 3.090 3.160 3.090 3.110 26,200 +0.01(+0.32%)
Oct 08, 2020 3.160 3.160 3.030 3.100 21,337 -0.01(-0.32%)
Oct 07, 2020 3.160 3.180 3.100 3.110 16,990 +0.01(+0.32%)
Oct 06, 2020 3.150 3.270 3.080 3.100 55,308 -0.05(-1.59%)
Oct 05, 2020 3.080 3.240 3.050 3.150 59,175 +0.11(+3.62%)
Oct 02, 2020 2.970 3.040 2.960 3.040 37,100 +0.00(+0.00%)
Oct 01, 2020 2.950 3.050 2.916 3.040 18,411 +0.10(+3.40%)
Sep 30, 2020 2.990 3.090 2.940 2.940 52,927 -0.14(-4.55%)
Sep 29, 2020 2.790 3.090 2.770 3.080 145,379 +0.29(+10.39%)
Sep 28, 2020 2.770 2.880 2.770 2.790 38,293 -0.02(-0.71%)
Sep 25, 2020 2.820 2.900 2.780 2.810 66,300 -0.12(-4.10%)
Sep 24, 2020 2.720 2.980 2.720 2.930 91,938 +0.12(+4.27%)
Sep 23, 2020 2.710 2.880 2.700 2.810 79,686 +0.07(+2.55%)
Sep 22, 2020 2.730 2.790 2.730 2.740 27,170 -0.01(-0.36%)
Sep 21, 2020 2.800 2.800 2.720 2.750 47,551 -0.05(-1.79%)
Sep 18, 2020 2.850 2.898 2.800 2.800 57,000 -0.08(-2.78%)
Sep 17, 2020 2.950 2.970 2.850 2.880 61,417 -0.09(-3.03%)
Sep 16, 2020 2.970 3.040 2.940 2.970 50,538 -0.03(-1.00%)
Sep 15, 2020 3.040 3.120 2.990 3.000 55,289 -0.04(-1.32%)
Sep 14, 2020 2.950 3.070 2.910 3.040 46,953 +0.09(+3.05%)
Sep 11, 2020 2.980 3.030 2.920 2.950 24,800 -0.02(-0.67%)
Sep 10, 2020 2.920 3.010 2.830 2.970 72,625 +0.08(+2.77%)
Sep 09, 2020 2.870 2.970 2.780 2.890 79,953 +0.04(+1.40%)
Sep 08, 2020 2.700 2.920 2.700 2.850 104,119 +0.15(+5.56%)
Sep 04, 2020 2.730 2.820 2.700 2.700 99,800 -0.07(-2.53%)
Sep 03, 2020 2.870 2.880 2.750 2.770 199,831 -0.13(-4.48%)
Sep 02, 2020 3.100 3.110 2.900 2.900 260,234 -0.21(-6.75%)
Sep 01, 2020 3.210 3.260 3.110 3.110 135,736 -0.15(-4.60%)
Aug 31, 2020 3.230 3.260 3.100 3.260 207,330 +0.01(+0.31%)
Aug 28, 2020 3.400 3.410 3.010 3.250 481,100 -0.28(-7.93%)
Aug 27, 2020 3.500 3.560 3.481 3.530 56,386 +0.00(+0.00%)
Aug 26, 2020 3.560 3.560 3.500 3.530 41,884 -0.04(-1.12%)
Aug 25, 2020 3.550 3.620 3.550 3.570 58,799 +0.01(+0.28%)
Aug 24, 2020 3.590 3.680 3.560 3.560 97,739 -0.03(-0.84%)
Aug 21, 2020 3.650 3.680 3.550 3.590 83,800 -0.06(-1.64%)
Aug 20, 2020 3.620 3.775 3.610 3.650 55,548 +0.02(+0.55%)
Aug 19, 2020 3.780 3.870 3.630 3.630 70,311 -0.13(-3.46%)
Aug 18, 2020 3.900 3.910 3.750 3.760 100,883 -0.09(-2.34%)
Aug 17, 2020 3.610 3.980 3.610 3.850 309,698 +0.23(+6.35%)
Aug 14, 2020 3.600 3.670 3.600 3.620 45,900 +0.01(+0.28%)
Aug 13, 2020 3.660 3.690 3.610 3.610 54,393 -0.04(-1.10%)
Aug 12, 2020 3.700 3.770 3.620 3.650 55,656 -0.03(-0.82%)
Aug 11, 2020 3.750 3.770 3.660 3.680 80,876 +0.00(+0.00%)
Aug 10, 2020 3.700 3.730 3.610 3.680 113,900 -0.02(-0.54%)
Aug 07, 2020 3.710 3.750 3.640 3.700 62,400 -0.01(-0.27%)
Aug 06, 2020 3.620 3.730 3.600 3.710 69,168 +0.04(+1.09%)
Aug 05, 2020 3.650 3.780 3.650 3.670 58,422 +0.03(+0.82%)
Aug 04, 2020 3.590 3.740 3.590 3.640 72,699 +0.08(+2.25%)
Aug 03, 2020 3.570 3.720 3.540 3.560 87,950 -0.03(-0.84%)
Jul 31, 2020 3.640 3.680 3.540 3.590 69,800 -0.03(-0.83%)
Jul 30, 2020 3.620 3.760 3.610 3.620 85,068 +0.00(+0.00%)
Jul 29, 2020 3.580 3.690 3.580 3.620 31,690 +0.08(+2.26%)
Jul 28, 2020 3.590 3.600 3.520 3.540 72,911 -0.04(-1.12%)
Jul 27, 2020 3.680 3.680 3.500 3.580 119,114 -0.03(-0.83%)
Jul 24, 2020 3.620 3.710 3.560 3.610 137,500 -0.05(-1.37%)
Jul 23, 2020 3.890 3.920 3.660 3.660 160,111 -0.19(-4.94%)
Jul 22, 2020 3.850 3.970 3.850 3.850 65,041 -0.09(-2.28%)
Jul 21, 2020 3.970 4.080 3.920 3.940 78,009 +0.02(+0.51%)
Jul 20, 2020 3.900 4.080 3.890 3.920 135,693 +0.05(+1.29%)
Jul 17, 2020 3.890 3.950 3.830 3.870 57,400 +0.01(+0.26%)
Jul 16, 2020 3.810 4.030 3.790 3.860 111,058 +0.00(+0.00%)
Jul 15, 2020 3.910 4.050 3.850 3.860 103,317 -0.05(-1.28%)
Jul 14, 2020 4.020 4.040 3.710 3.910 227,282 -0.13(-3.22%)
Jul 13, 2020 4.130 4.300 3.990 4.040 259,711 -0.13(-3.12%)
Jul 10, 2020 4.340 4.390 4.140 4.170 154,400 -0.12(-2.80%)
Jul 09, 2020 4.380 4.480 4.170 4.290 222,354 +0.09(+2.14%)
Jul 08, 2020 4.060 4.350 4.060 4.200 309,044 +0.10(+2.44%)
Jul 07, 2020 4.060 4.220 4.030 4.100 151,165 +0.04(+0.99%)
Jul 06, 2020 4.040 4.350 4.010 4.060 331,059 +0.14(+3.57%)
Jul 02, 2020 3.970 4.150 3.910 3.920 177,600 -0.02(-0.51%)
Jul 01, 2020 4.060 4.180 3.900 3.940 245,454 -0.19(-4.60%)
Jun 30, 2020 4.110 4.160 3.850 4.130 330,249 -0.01(-0.24%)
Jun 29, 2020 4.390 4.450 4.120 4.140 119,524 -0.26(-5.91%)
Jun 26, 2020 4.590 4.620 4.370 4.400 136,200 -0.28(-5.98%)
Jun 25, 2020 4.410 5.080 4.410 4.680 508,131 +0.28(+6.36%)
Jun 24, 2020 4.410 4.550 4.200 4.400 541,930 -0.78(-15.06%)
Jun 23, 2020 4.510 5.180 4.470 5.180 347,250 +0.76(+17.19%)
Jun 22, 2020 4.630 4.760 4.410 4.420 161,169 -0.21(-4.54%)
Jun 19, 2020 5.090 5.180 4.630 4.630 231,100 -0.36(-7.21%)
Jun 18, 2020 4.860 5.030 4.831 4.990 145,747 +0.11(+2.25%)
Jun 17, 2020 4.730 4.890 4.690 4.880 89,004 +0.19(+4.05%)
Jun 16, 2020 4.580 4.800 4.510 4.690 93,512 +0.21(+4.69%)
Jun 15, 2020 4.510 4.537 4.270 4.480 109,483 -0.17(-3.66%)
Jun 12, 2020 4.650 4.798 4.480 4.650 65,100 +0.20(+4.49%)
Jun 11, 2020 4.810 4.837 4.415 4.450 217,152 -0.49(-9.92%)
Jun 10, 2020 4.540 5.120 4.370 4.940 445,637 +0.41(+9.05%)
Jun 09, 2020 4.500 4.530 4.390 4.530 147,116 +0.03(+0.67%)
Jun 08, 2020 4.330 4.500 4.310 4.500 140,114 +0.21(+4.90%)
Jun 05, 2020 4.160 4.370 4.130 4.290 231,700 +0.13(+3.12%)
Jun 04, 2020 4.150 4.240 4.014 4.160 152,948 -0.01(-0.24%)
Jun 03, 2020 3.870 4.170 3.810 4.170 278,232 +0.34(+8.88%)
Jun 02, 2020 3.880 3.880 3.770 3.830 76,066 +0.00(+0.00%)
Jun 01, 2020 3.820 3.990 3.820 3.830 57,545 +0.01(+0.26%)
May 29, 2020 3.750 3.835 3.637 3.820 151,400 +0.09(+2.41%)
May 28, 2020 3.760 3.900 3.650 3.730 198,455 +0.06(+1.63%)
May 27, 2020 3.640 3.737 3.620 3.670 55,748 +0.00(+0.00%)
May 26, 2020 3.610 3.720 3.580 3.670 75,813 +0.13(+3.67%)
May 22, 2020 3.710 3.710 3.480 3.540 133,100 -0.19(-5.09%)
May 21, 2020 3.670 3.770 3.640 3.730 95,315 +0.02(+0.54%)
May 20, 2020 3.880 3.925 3.690 3.710 109,416 -0.18(-4.63%)
May 19, 2020 3.790 4.040 3.790 3.890 176,161 +0.10(+2.64%)
May 18, 2020 3.760 3.870 3.745 3.790 107,980 +0.10(+2.71%)
May 15, 2020 3.650 3.780 3.610 3.690 45,400 +0.04(+1.10%)
May 14, 2020 3.510 3.690 3.510 3.650 54,594 +0.09(+2.53%)
May 13, 2020 3.860 3.860 3.466 3.560 152,348 -0.31(-8.01%)
May 12, 2020 3.950 3.990 3.870 3.870 65,688 -0.08(-2.03%)
May 11, 2020 3.870 4.175 3.830 3.950 234,300 +0.00(+0.00%)
May 08, 2020 3.680 3.950 3.630 3.950 155,700 +0.27(+7.34%)
May 07, 2020 3.510 3.757 3.510 3.680 91,589 +0.22(+6.36%)
May 06, 2020 3.410 3.625 3.390 3.460 134,072 +0.05(+1.47%)
May 05, 2020 3.560 3.690 3.370 3.410 119,176 -0.11(-3.12%)
May 04, 2020 3.650 3.670 3.450 3.520 116,282 -0.18(-4.86%)
May 01, 2020 3.900 3.936 3.630 3.700 157,400 -0.25(-6.33%)
Apr 30, 2020 4.290 4.340 3.950 3.950 147,599 -0.40(-9.20%)
Apr 29, 2020 3.890 4.350 3.890 4.350 297,502 +0.47(+12.11%)
Apr 28, 2020 3.790 3.930 3.690 3.880 129,676 +0.18(+4.86%)
Apr 27, 2020 3.410 3.730 3.400 3.700 300,547 +0.32(+9.47%)
Apr 24, 2020 3.570 3.570 3.290 3.380 160,100 -0.06(-1.74%)
Apr 23, 2020 3.320 3.540 3.320 3.440 116,052 +0.08(+2.38%)
Apr 22, 2020 3.400 3.490 3.290 3.360 104,499 -0.04(-1.18%)
Apr 21, 2020 3.520 3.566 3.330 3.400 199,146 -0.27(-7.36%)
Apr 20, 2020 3.820 3.820 3.600 3.670 137,034 -0.09(-2.39%)
Apr 17, 2020 3.830 3.895 3.740 3.760 88,200 -0.01(-0.27%)
Apr 16, 2020 3.720 3.840 3.610 3.770 103,582 +0.02(+0.53%)
Apr 15, 2020 3.600 3.770 3.530 3.750 283,694 +0.01(+0.27%)
Apr 14, 2020 3.580 3.790 3.580 3.740 117,726 +0.19(+5.35%)
Apr 13, 2020 3.580 3.610 3.410 3.550 196,092 -0.03(-0.84%)
Apr 09, 2020 3.700 3.850 3.565 3.580 190,800 -0.02(-0.56%)
Apr 08, 2020 3.820 3.830 3.590 3.600 189,485 -0.14(-3.74%)
Apr 07, 2020 3.920 4.035 3.730 3.740 170,586 -0.15(-3.86%)
Apr 06, 2020 3.880 4.050 3.830 3.890 215,060 +0.09(+2.37%)
Apr 03, 2020 3.610 3.870 3.610 3.800 238,100 +0.08(+2.15%)
Apr 02, 2020 3.880 4.040 3.630 3.720 263,607 -0.17(-4.37%)
Apr 01, 2020 4.000 4.200 3.860 3.890 339,692 -0.12(-2.99%)
Mar 31, 2020 4.000 4.240 4.000 4.010 151,184 -0.03(-0.74%)
Mar 30, 2020 4.450 4.500 4.000 4.040 286,837 -0.42(-9.42%)
Mar 27, 2020 4.410 4.690 4.350 4.460 540,600 -0.24(-5.11%)
Mar 26, 2020 3.880 4.750 3.861 4.700 1,303,849 +1.09(+30.19%)
Mar 25, 2020 3.800 3.950 3.560 3.610 376,467 -0.01(-0.28%)
Mar 24, 2020 3.600 3.819 3.560 3.620 226,258 +0.15(+4.32%)
Mar 23, 2020 3.430 3.600 3.150 3.470 340,448 +0.13(+3.89%)
Mar 20, 2020 3.350 3.545 3.210 3.340 262,400 +0.06(+1.83%)
Mar 19, 2020 3.090 3.403 3.050 3.280 222,763 +0.22(+7.19%)
Mar 18, 2020 3.080 3.260 2.920 3.060 213,563 -0.16(-4.97%)
Mar 17, 2020 3.040 3.380 2.980 3.220 220,642 +0.23(+7.69%)
Mar 16, 2020 3.710 3.790 2.830 2.990 611,505 -1.07(-26.35%)
Mar 13, 2020 4.020 4.085 3.820 4.060 389,200 +0.13(+3.31%)
Mar 12, 2020 3.960 4.170 3.930 3.930 318,305 -0.27(-6.43%)
Mar 11, 2020 4.230 4.380 4.150 4.200 143,454 -0.06(-1.41%)
Mar 10, 2020 4.230 4.280 4.100 4.260 246,974 +0.12(+2.90%)
Mar 09, 2020 3.980 4.243 3.910 4.140 217,508 +0.07(+1.72%)
Mar 06, 2020 4.100 4.330 4.030 4.070 220,400 -0.07(-1.69%)
Mar 05, 2020 4.110 4.180 4.005 4.140 244,984 +0.03(+0.73%)
Mar 04, 2020 4.240 4.250 4.030 4.110 140,180 -0.10(-2.38%)
Mar 03, 2020 4.110 4.350 4.070 4.210 256,153 +0.11(+2.68%)
Mar 02, 2020 4.180 4.250 4.070 4.100 250,592 -0.06(-1.44%)
Feb 28, 2020 4.300 4.310 4.000 4.160 302,300 -0.15(-3.48%)
Feb 27, 2020 4.290 4.480 4.000 4.310 365,591 -0.02(-0.46%)
Feb 26, 2020 4.540 4.570 4.300 4.330 180,597 -0.07(-1.59%)
Feb 25, 2020 4.550 4.708 4.340 4.400 236,193 -0.12(-2.65%)
Feb 24, 2020 4.760 4.850 4.500 4.520 199,262 -0.39(-7.94%)
Feb 21, 2020 4.890 5.040 4.810 4.910 196,200 -0.02(-0.41%)
Feb 20, 2020 4.530 5.005 4.530 4.930 315,671 +0.38(+8.35%)
Feb 19, 2020 4.720 4.780 4.520 4.550 188,520 -0.15(-3.19%)
Feb 18, 2020 4.900 5.000 4.700 4.700 232,221 -0.19(-3.89%)
Feb 14, 2020 4.840 5.230 4.830 4.890 331,300 +0.05(+1.03%)
Feb 13, 2020 4.850 4.960 4.620 4.840 262,477 -0.22(-4.35%)
Feb 12, 2020 4.440 5.180 4.440 5.060 453,544 +0.67(+15.26%)
Feb 11, 2020 4.370 4.580 4.370 4.390 149,909 +0.06(+1.39%)
Feb 10, 2020 4.340 4.400 4.230 4.330 189,826 -0.02(-0.46%)
Feb 07, 2020 4.310 4.450 4.270 4.350 118,900 +0.04(+0.93%)
Feb 06, 2020 4.270 4.500 4.240 4.310 241,645 +0.10(+2.38%)
Feb 05, 2020 4.910 4.910 4.160 4.210 607,294 -0.51(-10.81%)
Feb 04, 2020 4.480 4.890 4.410 4.720 412,318 +0.17(+3.74%)
Feb 03, 2020 4.520 4.600 4.490 4.550 316,191 -0.03(-0.66%)
Jan 31, 2020 4.800 4.910 4.550 4.580 373,000 -0.31(-6.34%)
Jan 30, 2020 4.950 5.120 4.880 4.890 178,404 -0.11(-2.20%)
Jan 29, 2020 5.340 5.390 4.990 5.000 225,528 -0.24(-4.58%)
Jan 28, 2020 5.030 5.300 4.950 5.240 187,261 +0.23(+4.59%)
Jan 27, 2020 4.900 5.090 4.870 5.010 273,695 -0.07(-1.38%)
Jan 24, 2020 5.190 5.270 5.060 5.080 287,800 -0.04(-0.78%)
Jan 23, 2020 5.010 5.350 4.880 5.120 452,556 +0.06(+1.19%)
Jan 22, 2020 5.470 5.490 5.000 5.060 559,874 -0.26(-4.89%)
Jan 21, 2020 5.840 5.850 5.260 5.320 785,987 -0.77(-12.64%)
Jan 17, 2020 6.360 6.360 6.000 6.090 361,600 -0.30(-4.69%)
Jan 16, 2020 6.790 6.867 6.320 6.390 476,891 -0.43(-6.30%)
Jan 15, 2020 6.760 7.060 6.690 6.820 225,499 +0.06(+0.89%)
Jan 14, 2020 6.950 6.970 6.610 6.760 254,938 -0.21(-3.01%)
Jan 13, 2020 6.670 7.070 6.660 6.970 280,014 +0.36(+5.45%)
Jan 10, 2020 6.910 7.380 6.600 6.610 726,900 -0.19(-2.79%)
Jan 09, 2020 5.980 7.110 5.860 6.800 1,208,960 +0.85(+14.29%)
Jan 08, 2020 5.720 5.970 5.590 5.950 195,335 +0.17(+2.94%)
Jan 07, 2020 5.710 5.790 5.520 5.780 211,392 +0.18(+3.21%)
Jan 06, 2020 5.960 5.970 5.290 5.600 443,077 -0.35(-5.88%)
Jan 03, 2020 6.270 6.300 5.860 5.950 420,300 -0.35(-5.56%)
Jan 02, 2020 5.770 6.790 5.670 6.300 1,094,639 +0.75(+13.51%)
Dec 31, 2019 5.470 5.640 5.310 5.550 247,700 +0.19(+3.54%)
Dec 30, 2019 5.020 5.410 4.980 5.360 293,241 +0.30(+5.93%)
Dec 27, 2019 4.780 5.100 4.780 5.060 141,800 +0.07(+1.40%)
Dec 26, 2019 4.800 5.000 4.800 4.990 123,239 +0.19(+3.96%)
Dec 24, 2019 4.780 4.880 4.780 4.800 63,400 +0.03(+0.63%)
Dec 23, 2019 4.890 4.960 4.770 4.770 127,926 -0.18(-3.64%)
Dec 20, 2019 4.900 4.980 4.850 4.950 156,300 +0.00(+0.00%)
Dec 19, 2019 4.980 5.090 4.890 4.950 231,761 -0.03(-0.60%)
Dec 18, 2019 4.700 5.010 4.590 4.980 250,492 +0.29(+6.18%)
Dec 17, 2019 4.500 4.750 4.470 4.690 248,591 +0.19(+4.22%)
Dec 16, 2019 4.680 4.710 4.410 4.500 250,247 -0.15(-3.23%)
Dec 13, 2019 4.790 4.930 4.650 4.650 387,200 -0.08(-1.69%)
Dec 12, 2019 4.830 5.000 4.730 4.730 218,797 -0.06(-1.25%)
Dec 11, 2019 4.810 4.840 4.670 4.790 137,730 +0.00(+0.00%)
Dec 10, 2019 4.720 4.800 4.700 4.790 130,078 +0.07(+1.48%)
Dec 09, 2019 4.790 4.850 4.710 4.720 164,836 -0.03(-0.63%)
Dec 06, 2019 4.590 4.780 4.580 4.750 138,900 +0.17(+3.71%)
Dec 05, 2019 4.570 4.660 4.460 4.580 132,158 +0.10(+2.23%)
Dec 04, 2019 4.630 4.690 4.400 4.480 338,587 -0.14(-3.03%)
Dec 03, 2019 4.780 4.780 4.600 4.620 207,649 -0.16(-3.35%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.