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

Yirendai Ltd ADR (NY: YRD )

4.840 -0.030 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
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.