Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noah Holdings Ltd ADR (NY: NOAH )

14.27 +0.44 (+3.18%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 28, 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 (%)
Nov 30, 2011 7.983 8.849 7.710 8.158 246,401 +0.46(+5.94%)
Nov 29, 2011 6.746 7.875 6.668 7.700 200,001 +1.07(+16.15%)
Nov 28, 2011 6.698 6.717 6.406 6.629 49,823 +0.05(+0.74%)
Nov 25, 2011 6.629 6.659 6.386 6.581 51,752 -0.10(-1.46%)
Nov 23, 2011 6.746 6.853 6.629 6.678 48,019 -0.10(-1.44%)
Nov 22, 2011 7.038 7.194 6.668 6.775 199,319 -0.37(-5.18%)
Nov 21, 2011 7.165 7.282 6.601 7.145 95,889 -0.18(-2.39%)
Nov 18, 2011 7.213 7.476 7.048 7.321 90,755 +0.21(+3.01%)
Nov 17, 2011 6.795 7.262 6.795 7.106 52,475 +0.21(+3.11%)
Nov 16, 2011 6.912 7.213 6.795 6.892 44,859 -0.02(-0.28%)
Nov 15, 2011 6.766 7.262 6.766 6.912 173,452 -0.09(-1.25%)
Nov 14, 2011 7.496 7.515 6.542 6.999 245,124 -0.36(-4.89%)
Nov 11, 2011 7.223 7.428 6.931 7.360 84,000 +0.10(+1.34%)
Nov 10, 2011 7.360 7.506 7.252 7.262 40,238 -0.02(-0.27%)
Nov 09, 2011 7.593 7.739 7.145 7.282 62,096 -0.51(-6.50%)
Nov 08, 2011 7.963 7.983 7.671 7.788 35,486 -0.11(-1.36%)
Nov 07, 2011 8.119 8.168 7.827 7.895 42,839 -0.21(-2.64%)
Nov 04, 2011 8.119 8.265 8.041 8.109 66,362 +0.02(+0.24%)
Nov 03, 2011 8.148 8.216 7.992 8.090 40,627 +0.03(+0.36%)
Nov 02, 2011 8.226 8.362 7.944 8.060 60,969 -0.01(-0.12%)
Nov 01, 2011 8.401 8.567 7.963 8.070 166,922 -0.42(-4.93%)
Oct 31, 2011 8.683 8.732 8.440 8.489 118,886 -0.20(-2.35%)
Oct 28, 2011 8.742 8.922 8.664 8.693 146,078 -0.15(-1.65%)
Oct 27, 2011 9.102 9.102 8.382 8.839 336,142 +0.84(+10.46%)
Oct 26, 2011 7.983 8.177 7.868 8.002 33,282 +0.05(+0.61%)
Oct 25, 2011 8.090 8.129 7.837 7.953 30,433 -0.18(-2.16%)
Oct 24, 2011 8.031 8.469 8.031 8.129 141,159 +0.18(+2.20%)
Oct 21, 2011 7.798 8.080 7.798 7.953 27,518 +0.02(+0.25%)
Oct 20, 2011 8.012 8.031 7.700 7.934 19,772 +0.02(+0.25%)
Oct 19, 2011 8.236 8.567 7.788 7.914 125,637 -0.39(-4.69%)
Oct 18, 2011 8.177 8.508 8.109 8.304 27,567 +0.00(+0.00%)
Oct 17, 2011 8.323 8.625 8.206 8.304 26,508 -0.16(-1.84%)
Oct 14, 2011 9.014 9.044 8.265 8.460 55,703 -0.47(-5.23%)
Oct 13, 2011 8.576 9.248 8.576 8.927 80,580 +0.30(+3.50%)
Oct 12, 2011 8.489 8.995 8.362 8.625 73,522 +0.25(+3.02%)
Oct 11, 2011 8.284 8.849 8.284 8.372 69,868 +0.39(+4.88%)
Oct 10, 2011 7.233 8.041 7.215 7.983 299,761 +0.72(+9.92%)
Oct 07, 2011 8.197 8.343 7.136 7.262 135,943 -0.52(-6.63%)
Oct 06, 2011 7.856 7.963 7.661 7.778 103,357 -0.01(-0.13%)
Oct 05, 2011 8.060 8.177 7.700 7.788 116,049 -0.25(-3.15%)
Oct 04, 2011 8.138 8.138 7.647 8.041 182,115 +0.01(+0.12%)
Oct 03, 2011 8.090 9.151 7.846 8.031 438,699 -0.92(-10.33%)
Sep 30, 2011 7.798 9.199 7.749 8.956 246,204 +1.14(+14.57%)
Sep 29, 2011 8.878 8.878 7.817 7.817 284,703 -1.02(-11.56%)
Sep 28, 2011 9.550 9.550 8.670 8.839 32,618 -0.18(-1.94%)
Sep 27, 2011 8.946 9.735 8.761 9.014 115,007 +0.30(+3.46%)
Sep 26, 2011 9.248 9.258 8.518 8.713 178,421 -0.40(-4.38%)
Sep 23, 2011 9.141 10.34 8.868 9.112 372,744 +0.34(+3.88%)
Sep 22, 2011 11.20 11.24 8.255 8.771 474,255 -2.43(-21.72%)
Sep 21, 2011 12.54 12.54 11.20 11.20 187,948 -0.73(-6.12%)
Sep 20, 2011 12.01 12.14 11.76 11.93 20,505 -0.14(-1.13%)
Sep 19, 2011 12.46 12.46 11.84 12.07 7,591 -0.60(-4.76%)
Sep 16, 2011 13.06 13.06 12.29 12.67 34,556 -0.35(-2.69%)
Sep 15, 2011 12.86 13.38 12.70 13.03 31,381 +0.12(+0.90%)
Sep 14, 2011 12.26 13.28 12.17 12.91 96,971 +0.73(+6.00%)
Sep 13, 2011 11.87 12.27 11.60 12.18 23,398 +0.37(+3.13%)
Sep 12, 2011 11.71 11.81 11.30 11.81 12,713 +0.21(+1.85%)
Sep 09, 2011 11.68 11.91 11.31 11.59 29,064 -0.22(-1.89%)
Sep 08, 2011 11.72 12.27 11.72 11.82 31,896 +0.20(+1.76%)
Sep 07, 2011 11.73 12.00 11.60 11.61 59,427 +0.31(+2.76%)
Sep 06, 2011 11.52 11.52 11.11 11.30 25,898 -0.26(-2.27%)
Sep 02, 2011 11.68 11.85 11.55 11.56 9,875 -0.41(-3.41%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.