Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jun 30, 2021 6.100 6.200 5.940 6.010 68,660 -0.14(-2.28%)
Jun 29, 2021 6.570 6.570 6.050 6.150 198,523 -0.33(-5.09%)
Jun 28, 2021 5.960 6.600 5.920 6.480 442,657 +0.50(+8.36%)
Jun 25, 2021 6.010 6.060 5.790 5.980 126,270 -0.06(-0.99%)
Jun 24, 2021 6.000 6.190 5.950 6.040 87,171 +0.06(+1.00%)
Jun 23, 2021 6.000 6.290 5.880 5.980 169,324 -0.01(-0.17%)
Jun 22, 2021 5.450 6.000 5.400 5.990 137,761 +0.46(+8.32%)
Jun 21, 2021 5.510 5.670 5.180 5.530 328,201 +0.03(+0.55%)
Jun 18, 2021 5.810 5.980 5.500 5.500 288,499 -0.44(-7.41%)
Jun 17, 2021 5.950 6.420 5.800 5.940 899,756 +0.15(+2.59%)
Jun 16, 2021 5.310 5.790 5.160 5.790 570,560 +0.51(+9.66%)
Jun 15, 2021 5.020 5.340 4.750 5.280 476,835 +0.10(+1.93%)
Jun 14, 2021 4.800 5.400 4.770 5.180 602,734 +0.35(+7.25%)
Jun 11, 2021 4.610 5.000 4.510 4.830 930,246 -0.49(-9.21%)
Jun 10, 2021 4.700 5.990 4.510 5.320 9,099,725 +1.21(+29.44%)
Jun 09, 2021 3.790 4.110 3.770 4.110 78,226 +0.30(+7.87%)
Jun 08, 2021 3.860 3.900 3.750 3.810 32,378 -0.05(-1.30%)
Jun 07, 2021 3.810 3.900 3.800 3.860 19,192 -0.04(-1.03%)
Jun 04, 2021 3.680 3.930 3.640 3.900 25,807 +0.11(+2.90%)
Jun 03, 2021 3.910 3.910 3.740 3.790 36,547 -0.09(-2.32%)
Jun 02, 2021 4.010 4.010 3.810 3.880 17,852 -0.04(-1.02%)
Jun 01, 2021 3.790 4.070 3.750 3.920 47,249 +0.13(+3.43%)
May 28, 2021 3.840 3.840 3.710 3.790 21,112 +0.01(+0.26%)
May 27, 2021 3.810 3.870 3.720 3.780 28,598 -0.08(-2.07%)
May 26, 2021 3.970 3.990 3.800 3.860 37,749 -0.02(-0.52%)
May 25, 2021 4.000 4.120 3.860 3.880 66,851 -0.10(-2.51%)
May 24, 2021 3.870 4.000 3.840 3.980 28,694 +0.12(+3.11%)
May 21, 2021 3.850 3.910 3.820 3.860 29,813 +0.01(+0.26%)
May 20, 2021 3.710 3.920 3.710 3.850 37,808 +0.11(+2.94%)
May 19, 2021 3.800 3.884 3.684 3.740 46,852 -0.07(-1.84%)
May 18, 2021 3.730 3.900 3.710 3.810 33,369 +0.15(+4.10%)
May 17, 2021 3.600 3.770 3.600 3.660 59,201 +0.00(+0.00%)
May 14, 2021 3.500 3.770 3.500 3.660 103,963 +0.16(+4.57%)
May 13, 2021 3.660 3.730 3.500 3.500 64,604 -0.19(-5.15%)
May 12, 2021 3.850 3.960 3.600 3.690 71,132 -0.17(-4.40%)
May 11, 2021 3.810 3.910 3.700 3.860 47,648 +0.07(+1.85%)
May 10, 2021 3.660 3.790 3.600 3.790 181,310 +0.12(+3.27%)
May 07, 2021 3.620 3.820 3.620 3.670 36,482 -0.03(-0.81%)
May 06, 2021 3.850 3.890 3.650 3.700 31,126 -0.14(-3.65%)
May 05, 2021 3.790 3.900 3.750 3.840 35,606 +0.04(+1.05%)
May 04, 2021 3.780 3.800 3.600 3.800 47,616 -0.04(-1.04%)
May 03, 2021 3.830 3.865 3.798 3.840 24,233 -0.01(-0.26%)
Apr 30, 2021 3.910 3.950 3.771 3.850 26,700 -0.05(-1.28%)
Apr 29, 2021 4.060 4.060 3.850 3.900 59,172 -0.18(-4.41%)
Apr 28, 2021 4.050 4.150 4.050 4.080 76,772 +0.12(+3.03%)
Apr 27, 2021 3.850 4.040 3.800 3.960 78,647 +0.06(+1.54%)
Apr 26, 2021 3.720 3.935 3.720 3.900 59,752 +0.16(+4.28%)
Apr 23, 2021 3.740 3.880 3.700 3.740 101,500 -0.03(-0.80%)
Apr 22, 2021 3.750 3.930 3.730 3.770 67,086 -0.03(-0.79%)
Apr 21, 2021 3.600 3.820 3.600 3.800 41,471 +0.16(+4.40%)
Apr 20, 2021 3.710 3.730 3.610 3.640 61,852 -0.06(-1.62%)
Apr 19, 2021 3.710 3.800 3.600 3.700 86,817 -0.03(-0.80%)
Apr 16, 2021 3.610 3.740 3.540 3.730 83,100 +0.09(+2.47%)
Apr 15, 2021 3.760 3.780 3.570 3.640 154,859 -0.16(-4.21%)
Apr 14, 2021 3.780 3.950 3.710 3.800 77,958 +0.05(+1.33%)
Apr 13, 2021 3.700 3.930 3.620 3.750 82,243 +0.08(+2.18%)
Apr 12, 2021 3.910 3.910 3.610 3.670 151,242 -0.24(-6.14%)
Apr 09, 2021 4.010 4.040 3.850 3.910 83,500 -0.01(-0.26%)
Apr 08, 2021 3.860 4.020 3.830 3.920 122,321 +0.04(+1.03%)
Apr 07, 2021 4.080 4.160 3.820 3.880 188,827 -0.21(-5.13%)
Apr 06, 2021 4.200 4.270 4.000 4.090 211,269 -0.11(-2.62%)
Apr 05, 2021 4.500 4.740 4.180 4.200 212,763 -0.26(-5.83%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.