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 )

5.010 -0.030 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 5.040 5.100 4.950 5.010 75,944 -0.03(-0.60%)
May 16, 2024 5.040 5.098 4.990 5.040 45,835 +0.00(+0.00%)
May 15, 2024 5.050 5.120 4.931 5.040 53,771 -0.03(-0.59%)
May 14, 2024 5.010 5.120 4.950 5.070 61,024 +0.05(+1.00%)
May 13, 2024 5.120 5.170 4.975 5.020 61,889 -0.10(-1.95%)
May 10, 2024 5.200 5.200 5.023 5.120 85,581 +0.01(+0.20%)
May 09, 2024 4.990 5.230 4.990 5.110 129,312 +0.21(+4.29%)
May 08, 2024 5.180 5.284 4.860 4.900 115,495 -0.27(-5.22%)
May 07, 2024 5.300 5.340 5.145 5.170 102,208 -0.19(-3.54%)
May 06, 2024 5.150 5.420 5.150 5.360 154,109 +0.15(+2.88%)
May 03, 2024 5.300 5.510 5.110 5.210 194,189 -0.24(-4.40%)
May 02, 2024 5.220 5.600 5.210 5.450 328,601 +0.25(+4.81%)
May 01, 2024 5.100 5.210 5.000 5.200 43,041 +0.16(+3.17%)
Apr 30, 2024 5.010 5.070 5.000 5.040 60,002 +0.02(+0.40%)
Apr 29, 2024 5.130 5.220 4.950 5.020 132,863 -0.06(-1.18%)
Apr 26, 2024 5.100 5.230 5.080 5.080 141,256 +0.04(+0.79%)
Apr 25, 2024 5.020 5.098 4.860 5.040 117,621 -0.04(-0.79%)
Apr 24, 2024 5.050 5.180 4.970 5.080 92,460 +0.06(+1.20%)
Apr 23, 2024 4.880 5.100 4.880 5.020 80,264 +0.05(+1.01%)
Apr 22, 2024 4.910 5.090 4.900 4.970 111,693 +0.14(+2.90%)
Apr 19, 2024 4.850 4.928 4.800 4.830 66,921 -0.02(-0.41%)
Apr 18, 2024 4.710 5.010 4.700 4.850 83,512 +0.14(+2.97%)
Apr 17, 2024 4.850 4.890 4.710 4.710 119,554 -0.10(-2.08%)
Apr 16, 2024 4.800 4.970 4.710 4.810 111,779 -0.02(-0.41%)
Apr 15, 2024 5.230 5.260 4.810 4.830 168,341 -0.32(-6.21%)
Apr 12, 2024 5.250 5.470 5.080 5.150 157,194 -0.13(-2.46%)
Apr 11, 2024 5.190 5.370 5.180 5.280 139,831 +0.06(+1.15%)
Apr 10, 2024 5.190 5.360 5.120 5.220 207,062 +0.08(+1.56%)
Apr 09, 2024 5.130 5.180 4.960 5.140 77,497 +0.07(+1.38%)
Apr 08, 2024 4.910 5.110 4.875 5.070 242,603 +0.17(+3.47%)
Apr 05, 2024 4.660 4.935 4.600 4.900 191,111 +0.29(+6.29%)
Apr 04, 2024 4.790 4.940 4.600 4.610 178,281 -0.15(-3.15%)
Apr 03, 2024 4.650 4.830 4.650 4.760 150,338 +0.00(+0.00%)
Apr 02, 2024 4.800 4.900 4.620 4.760 136,129 -0.11(-2.26%)
Apr 01, 2024 4.620 4.940 4.550 4.870 150,023 +0.36(+7.98%)
Mar 28, 2024 4.450 4.760 4.410 4.510 191,136 +0.00(+0.00%)
Mar 27, 2024 4.650 4.770 4.500 4.510 208,432 -0.17(-3.63%)
Mar 26, 2024 4.300 4.850 4.240 4.680 279,957 +0.26(+5.88%)
Mar 25, 2024 4.750 4.840 4.345 4.420 492,018 -0.65(-12.82%)
Mar 22, 2024 5.300 5.300 5.000 5.070 183,811 -0.31(-5.76%)
Mar 21, 2024 5.400 5.420 4.780 5.380 453,254 -0.05(-0.92%)
Mar 20, 2024 5.300 5.504 5.250 5.430 298,856 +0.18(+3.43%)
Mar 19, 2024 5.590 5.600 5.110 5.250 353,991 -0.45(-7.89%)
Mar 18, 2024 5.320 5.800 5.230 5.700 184,674 +0.38(+7.14%)
Mar 15, 2024 5.340 5.420 5.210 5.320 47,494 +0.03(+0.57%)
Mar 14, 2024 5.390 5.440 5.280 5.290 47,000 -0.10(-1.86%)
Mar 13, 2024 5.250 5.500 5.200 5.390 139,605 +0.16(+3.06%)
Mar 12, 2024 5.120 5.364 5.110 5.230 92,352 +0.11(+2.15%)
Mar 11, 2024 4.950 5.220 4.870 5.120 99,326 +0.25(+5.13%)
Mar 08, 2024 4.870 5.066 4.780 4.870 106,274 -0.07(-1.42%)
Mar 07, 2024 5.030 5.179 4.890 4.940 143,747 -0.16(-3.14%)
Mar 06, 2024 5.070 5.180 5.000 5.100 59,788 +0.04(+0.79%)
Mar 05, 2024 5.570 5.570 4.600 5.060 197,916 -0.44(-8.00%)
Mar 04, 2024 5.620 5.800 5.230 5.500 252,314 -0.02(-0.36%)
Mar 01, 2024 5.210 5.520 5.120 5.520 151,803 +0.39(+7.60%)
Feb 29, 2024 5.200 5.230 5.100 5.130 46,747 +0.04(+0.79%)
Feb 28, 2024 5.270 5.270 5.050 5.090 50,293 -0.17(-3.23%)
Feb 27, 2024 5.300 5.480 5.200 5.260 114,459 -0.03(-0.57%)
Feb 26, 2024 5.140 5.300 4.952 5.290 108,356 +0.17(+3.32%)
Feb 23, 2024 5.000 5.170 4.900 5.120 59,396 +0.13(+2.61%)
Feb 22, 2024 5.020 5.030 4.868 4.990 48,951 +0.09(+1.84%)
Feb 21, 2024 4.940 5.029 4.830 4.900 52,086 -0.04(-0.81%)
Feb 20, 2024 4.990 5.030 4.820 4.940 79,941 -0.08(-1.59%)
Feb 16, 2024 5.500 5.500 4.890 5.020 209,579 -0.43(-7.89%)
Feb 15, 2024 4.770 5.590 4.650 5.450 412,954 +0.76(+16.20%)
Feb 14, 2024 4.450 4.699 4.338 4.690 81,926 +0.25(+5.63%)
Feb 13, 2024 4.140 4.450 4.020 4.440 127,029 -0.03(-0.67%)
Feb 12, 2024 4.390 4.550 4.352 4.470 56,479 +0.08(+1.82%)
Feb 09, 2024 4.630 4.670 4.320 4.390 76,872 -0.25(-5.39%)
Feb 08, 2024 4.680 4.680 4.530 4.640 48,162 -0.03(-0.64%)
Feb 07, 2024 4.870 4.940 4.530 4.670 143,561 -0.16(-3.31%)
Feb 06, 2024 4.450 4.830 4.301 4.830 128,702 +0.43(+9.77%)
Feb 05, 2024 4.590 4.634 4.480 4.400 149,695 -0.08(-1.79%)
Feb 02, 2024 4.600 4.880 4.410 4.480 241,061 -0.05(-1.10%)
Feb 01, 2024 4.400 4.590 4.320 4.530 126,809 +0.23(+5.35%)
Jan 31, 2024 4.740 4.740 4.010 4.300 215,429 -0.55(-11.34%)
Jan 30, 2024 4.960 5.000 4.790 4.850 85,013 -0.03(-0.61%)
Jan 29, 2024 4.890 4.980 4.800 4.880 155,361 +0.11(+2.31%)
Jan 26, 2024 4.960 4.988 4.670 4.770 127,581 -0.22(-4.41%)
Jan 25, 2024 4.700 5.000 4.700 4.990 187,454 +0.24(+5.05%)
Jan 24, 2024 4.550 4.780 4.537 4.750 260,288 +0.25(+5.56%)
Jan 23, 2024 4.290 4.570 4.290 4.500 196,827 +0.25(+5.88%)
Jan 22, 2024 4.180 4.420 4.150 4.250 151,376 +0.14(+3.41%)
Jan 19, 2024 4.020 4.150 3.890 4.110 107,625 +0.09(+2.24%)
Jan 18, 2024 3.920 4.040 3.860 4.020 143,685 +0.16(+4.15%)
Jan 17, 2024 4.030 4.140 3.850 3.860 97,631 -0.15(-3.74%)
Jan 16, 2024 3.960 4.120 3.840 4.010 147,944 -0.07(-1.72%)
Jan 12, 2024 4.610 4.630 4.070 4.080 145,502 -0.50(-10.92%)
Jan 11, 2024 4.470 4.650 4.416 4.580 173,610 +0.06(+1.33%)
Jan 10, 2024 4.540 4.593 4.300 4.520 139,529 +0.05(+1.12%)
Jan 09, 2024 4.170 4.610 4.070 4.470 206,571 +0.22(+5.18%)
Jan 08, 2024 3.945 4.420 3.918 4.250 277,952 +0.34(+8.70%)
Jan 05, 2024 4.180 4.279 3.620 3.910 248,485 -0.19(-4.63%)
Jan 04, 2024 3.960 4.350 3.910 4.100 293,406 +0.05(+1.23%)
Jan 03, 2024 3.650 4.340 3.590 4.050 549,293 +0.46(+12.81%)
Jan 02, 2024 3.120 3.680 3.020 3.590 320,052 +0.47(+15.06%)
Dec 29, 2023 3.040 3.150 3.000 3.120 128,500 +0.03(+0.97%)
Dec 28, 2023 3.000 3.140 2.999 3.090 106,307 +0.06(+1.98%)
Dec 27, 2023 3.040 3.050 3.020 3.030 87,919 -0.02(-0.66%)
Dec 26, 2023 3.100 3.100 3.020 3.050 98,294 -0.11(-3.48%)
Dec 22, 2023 3.010 3.180 3.010 3.160 194,112 +0.12(+3.95%)
Dec 21, 2023 3.000 3.100 2.970 3.040 61,978 +0.05(+1.67%)
Dec 20, 2023 3.000 3.050 2.960 2.990 60,362 -0.01(-0.33%)
Dec 19, 2023 2.940 3.020 2.940 3.000 60,676 +0.01(+0.33%)
Dec 18, 2023 2.920 3.000 2.880 2.990 74,489 +0.07(+2.40%)
Dec 15, 2023 2.880 2.988 2.840 2.920 79,420 -0.01(-0.34%)
Dec 14, 2023 2.910 3.000 2.850 2.930 83,546 -0.02(-0.68%)
Dec 13, 2023 2.850 2.950 2.730 2.950 60,855 +0.08(+2.79%)
Dec 12, 2023 2.880 2.970 2.700 2.870 80,793 -0.06(-2.05%)
Dec 11, 2023 2.960 3.000 2.660 2.930 122,286 -0.06(-2.01%)
Dec 08, 2023 3.020 3.093 2.960 2.990 54,742 -0.09(-2.92%)
Dec 07, 2023 3.000 3.100 2.980 3.080 68,095 +0.03(+0.98%)
Dec 06, 2023 3.030 3.100 3.030 3.050 67,648 -0.03(-0.97%)
Dec 05, 2023 3.140 3.160 3.000 3.080 157,157 -0.12(-3.75%)
Dec 04, 2023 2.920 3.200 2.860 3.200 317,817 +0.17(+5.61%)
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.