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 )

4.690 -0.030 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2020 3.340 3.340 3.340 178,708 -0.05(-1.47%)
Dec 30, 2020 3.010 3.400 3.010 3.390 178,708 +0.37(+12.25%)
Dec 29, 2020 3.050 3.100 3.010 3.020 76,983 -0.03(-0.98%)
Dec 28, 2020 3.100 3.170 3.010 3.050 127,605 +0.00(+0.00%)
Dec 24, 2020 3.200 3.200 3.020 3.050 56,000 -0.14(-4.39%)
Dec 23, 2020 3.160 3.200 3.160 3.190 65,404 +0.01(+0.31%)
Dec 22, 2020 3.190 3.225 3.150 3.180 50,224 -0.01(-0.31%)
Dec 21, 2020 3.170 3.260 3.170 3.190 75,957 -0.05(-1.54%)
Dec 18, 2020 3.350 3.370 3.210 3.240 44,900 -0.08(-2.41%)
Dec 17, 2020 3.300 3.360 3.260 3.320 59,319 +0.00(+0.00%)
Dec 16, 2020 3.350 3.380 3.270 3.320 41,778 -0.02(-0.60%)
Dec 15, 2020 3.200 3.340 3.150 3.340 77,287 +0.10(+3.09%)
Dec 14, 2020 3.130 3.320 3.130 3.240 141,433 +0.07(+2.21%)
Dec 11, 2020 3.380 3.470 3.120 3.170 445,700 -0.21(-6.21%)
Dec 10, 2020 3.480 3.550 3.370 3.380 53,140 -0.10(-2.87%)
Dec 09, 2020 3.490 3.590 3.460 3.480 118,009 +0.06(+1.75%)
Dec 08, 2020 3.550 3.990 3.420 3.420 1,144,284 -0.28(-7.57%)
Dec 07, 2020 3.620 3.742 3.570 3.700 70,040 -0.05(-1.33%)
Dec 04, 2020 3.610 3.800 3.610 3.750 54,900 +0.07(+1.90%)
Dec 03, 2020 3.770 3.840 3.620 3.680 158,007 -0.16(-4.17%)
Dec 02, 2020 3.890 3.890 3.720 3.840 60,008 -0.03(-0.78%)
Dec 01, 2020 3.830 4.030 3.800 3.870 366,578 +0.04(+1.04%)
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%)
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.