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 (%)
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%)
Dec 02, 2019 5.200 5.220 4.750 4.780 281,556 -0.40(-7.72%)
Nov 29, 2019 5.290 5.290 5.002 5.180 83,000 -0.06(-1.15%)
Nov 27, 2019 5.140 5.400 5.100 5.240 257,100 +0.13(+2.54%)
Nov 26, 2019 5.070 5.250 4.940 5.110 518,121 +0.04(+0.79%)
Nov 25, 2019 5.010 5.220 5.000 5.070 186,358 +0.05(+1.00%)
Nov 22, 2019 5.200 5.350 5.010 5.020 231,400 -0.23(-4.38%)
Nov 21, 2019 5.470 5.590 5.210 5.250 241,195 -0.23(-4.20%)
Nov 20, 2019 5.450 5.590 5.210 5.480 330,425 +0.09(+1.67%)
Nov 19, 2019 6.160 6.210 5.260 5.390 412,703 -0.73(-11.93%)
Nov 18, 2019 6.170 6.470 6.090 6.120 244,380 -0.10(-1.61%)
Nov 15, 2019 6.260 7.190 6.120 6.220 806,800 +0.08(+1.30%)
Nov 14, 2019 6.130 6.200 6.120 6.140 149,999 -0.04(-0.65%)
Nov 13, 2019 6.280 6.290 6.110 6.180 54,940 -0.11(-1.75%)
Nov 12, 2019 6.340 6.340 6.100 6.290 104,004 -0.04(-0.63%)
Nov 11, 2019 6.360 6.390 6.250 6.330 79,276 -0.11(-1.71%)
Nov 08, 2019 6.500 6.700 6.410 6.440 174,000 +0.04(+0.63%)
Nov 07, 2019 6.330 6.490 6.320 6.400 99,381 +0.08(+1.27%)
Nov 06, 2019 6.560 6.580 6.270 6.320 131,005 -0.15(-2.32%)
Nov 05, 2019 6.510 6.710 6.430 6.470 259,457 -0.08(-1.22%)
Nov 04, 2019 6.570 6.640 6.500 6.550 121,753 +0.03(+0.46%)
Nov 01, 2019 6.530 6.930 6.510 6.520 270,800 +0.05(+0.77%)
Oct 31, 2019 6.600 6.660 6.280 6.470 102,817 -0.17(-2.56%)
Oct 30, 2019 6.800 6.870 6.500 6.640 170,495 -0.24(-3.49%)
Oct 29, 2019 7.000 7.060 6.790 6.880 137,309 -0.18(-2.55%)
Oct 28, 2019 6.970 7.100 6.850 7.060 85,562 +0.13(+1.88%)
Oct 25, 2019 6.740 7.100 6.740 6.930 113,200 +0.12(+1.76%)
Oct 24, 2019 6.790 6.970 6.650 6.810 104,357 +0.05(+0.74%)
Oct 23, 2019 6.850 6.880 6.720 6.760 79,018 -0.07(-1.02%)
Oct 22, 2019 6.880 6.985 6.820 6.830 79,497 -0.14(-2.01%)
Oct 21, 2019 6.930 7.080 6.800 6.970 146,979 -0.37(-5.04%)
Oct 18, 2019 7.210 7.500 7.130 7.340 226,400 +0.19(+2.66%)
Oct 17, 2019 7.050 7.200 6.750 7.150 134,334 +0.23(+3.32%)
Oct 16, 2019 6.840 6.970 6.720 6.920 89,059 +0.22(+3.28%)
Oct 15, 2019 6.760 6.910 6.650 6.700 69,407 -0.06(-0.89%)
Oct 14, 2019 6.700 6.950 6.700 6.760 50,809 -0.09(-1.31%)
Oct 11, 2019 6.700 7.200 6.697 6.850 161,300 +0.29(+4.42%)
Oct 10, 2019 6.490 6.667 6.490 6.560 77,745 +0.06(+0.92%)
Oct 09, 2019 6.330 6.770 6.233 6.500 185,507 +0.17(+2.69%)
Oct 08, 2019 6.440 6.500 6.250 6.330 109,711 -0.15(-2.31%)
Oct 07, 2019 6.470 6.721 6.450 6.480 118,313 -0.01(-0.15%)
Oct 04, 2019 6.440 6.570 6.342 6.490 129,900 +0.06(+0.93%)
Oct 03, 2019 6.550 6.650 6.040 6.430 220,407 -0.39(-5.72%)
Oct 02, 2019 6.730 6.950 6.610 6.820 124,122 +0.04(+0.59%)
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.