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 )

14.32 +0.49 (+3.54%)
Official Closing Price Updated: 7:00 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 (%)
Mar 28, 2013 6.736 7.304 6.727 7.077 117,853 +0.25(+3.71%)
Mar 27, 2013 6.668 6.892 6.668 6.824 75,263 +0.11(+1.59%)
Mar 26, 2013 6.289 7.385 6.289 6.717 484,812 +0.40(+6.32%)
Mar 25, 2013 6.386 6.571 6.240 6.318 119,307 -0.18(-2.84%)
Mar 22, 2013 6.785 6.834 6.503 6.503 101,663 -0.33(-4.84%)
Mar 21, 2013 7.009 7.053 6.775 6.834 141,768 -0.22(-3.17%)
Mar 20, 2013 7.136 7.155 7.038 7.058 43,822 -0.13(-1.76%)
Mar 19, 2013 7.223 7.398 7.029 7.184 53,093 -0.10(-1.34%)
Mar 18, 2013 7.369 7.515 7.213 7.282 22,249 -0.21(-2.86%)
Mar 15, 2013 7.418 7.496 7.340 7.496 24,370 +0.04(+0.52%)
Mar 14, 2013 7.729 7.739 7.428 7.457 72,700 -0.24(-3.16%)
Mar 13, 2013 7.642 7.749 7.603 7.700 26,054 +0.01(+0.13%)
Mar 12, 2013 7.768 7.798 7.574 7.691 47,285 -0.11(-1.37%)
Mar 11, 2013 8.138 8.168 7.788 7.798 43,860 -0.26(-3.26%)
Mar 08, 2013 7.700 8.148 7.574 8.060 92,340 +0.43(+5.58%)
Mar 07, 2013 7.827 7.963 7.603 7.635 35,505 -0.14(-1.85%)
Mar 06, 2013 7.729 8.080 7.681 7.778 48,409 +0.03(+0.38%)
Mar 05, 2013 7.691 7.963 7.675 7.749 44,055 +0.10(+1.27%)
Mar 04, 2013 7.652 7.691 7.515 7.652 103,841 -0.06(-0.76%)
Mar 01, 2013 7.729 7.788 7.515 7.710 64,451 -0.12(-1.49%)
Feb 28, 2013 7.807 7.846 7.700 7.827 149,389 +0.04(+0.50%)
Feb 27, 2013 8.099 8.099 7.661 7.788 116,368 -0.31(-3.85%)
Feb 26, 2013 7.642 8.742 7.554 8.099 368,319 +0.51(+6.67%)
Feb 22, 2013 6.912 7.593 6.912 7.593 94,149 +0.80(+11.75%)
Feb 21, 2013 7.106 7.423 6.746 6.795 145,254 -0.38(-5.29%)
Feb 20, 2013 7.418 7.525 7.145 7.175 27,601 -0.23(-3.15%)
Feb 19, 2013 7.398 7.515 7.303 7.408 21,943 +0.16(+2.15%)
Feb 15, 2013 7.574 7.603 7.252 7.252 11,096 -0.29(-3.87%)
Feb 14, 2013 6.736 7.593 6.728 7.544 84,727 +0.75(+11.03%)
Feb 13, 2013 7.067 7.082 6.775 6.795 11,942 -0.22(-3.19%)
Feb 12, 2013 6.912 7.428 6.912 7.019 74,603 +0.00(+0.00%)
Feb 11, 2013 6.610 7.126 6.493 7.019 56,984 +0.33(+4.95%)
Feb 08, 2013 6.191 6.795 6.191 6.688 43,573 +0.55(+9.05%)
Feb 07, 2013 6.221 6.221 6.084 6.133 29,473 -0.11(-1.72%)
Feb 06, 2013 6.298 6.298 6.133 6.240 2,773 -0.17(-2.58%)
Feb 04, 2013 6.055 6.454 5.971 6.406 43,134 +0.36(+5.96%)
Feb 01, 2013 5.948 6.123 5.860 6.045 100,310 -0.14(-2.20%)
Jan 31, 2013 6.045 6.415 5.938 6.182 199,747 +0.19(+3.25%)
Jan 30, 2013 6.386 6.406 5.578 5.987 97,559 -0.19(-3.15%)
Jan 29, 2013 6.328 6.362 6.113 6.182 49,873 -0.16(-2.46%)
Jan 28, 2013 6.289 6.522 6.289 6.337 104,112 +0.11(+1.72%)
Jan 25, 2013 6.172 6.425 6.109 6.230 81,996 +0.02(+0.31%)
Jan 24, 2013 5.987 6.308 5.899 6.211 260,720 +0.22(+3.74%)
Jan 23, 2013 6.036 6.036 5.948 5.987 88,258 -0.05(-0.81%)
Jan 22, 2013 6.065 6.094 5.948 6.036 275,009 -0.05(-0.88%)
Jan 18, 2013 6.065 6.172 6.006 6.089 79,405 +0.09(+1.54%)
Jan 17, 2013 6.005 6.152 5.958 5.997 93,374 +0.06(+0.98%)
Jan 16, 2013 6.075 6.113 5.938 5.938 301,721 -0.08(-1.29%)
Jan 15, 2013 5.958 6.172 5.958 6.016 28,197 +0.11(+1.81%)
Jan 14, 2013 6.036 6.045 5.851 5.909 46,443 +0.03(+0.50%)
Jan 11, 2013 5.744 5.997 5.724 5.880 48,156 +0.14(+2.37%)
Jan 10, 2013 5.987 5.987 5.724 5.744 37,840 -0.24(-4.07%)
Jan 09, 2013 5.880 6.074 5.841 5.987 64,167 +0.02(+0.33%)
Jan 08, 2013 6.172 6.172 5.948 5.967 58,233 -0.20(-3.31%)
Jan 07, 2013 6.337 6.410 6.055 6.172 61,215 -0.17(-2.61%)
Jan 04, 2013 5.938 6.736 5.851 6.337 326,385 +0.49(+8.32%)
Jan 03, 2013 5.841 6.006 5.841 5.851 107,921 +0.05(+0.84%)
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.