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

Noah Holdings Ltd ADR (NY: NOAH )

7.860 +0.640 (+8.86%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 7.420 7.440 7.210 7.220 281,241 -0.16(-2.17%)
Jul 18, 2024 7.870 7.895 7.350 7.380 505,251 -0.43(-5.51%)
Jul 17, 2024 7.840 7.930 7.710 7.810 217,650 -0.06(-0.76%)
Jul 16, 2024 7.890 8.000 7.700 7.870 217,786 -0.05(-0.63%)
Jul 15, 2024 8.010 8.075 7.890 7.920 141,595 -0.14(-1.74%)
Jul 12, 2024 8.090 8.197 7.990 8.060 168,530 +0.05(+0.62%)
Jul 11, 2024 7.900 8.060 7.861 8.010 110,454 +0.16(+2.04%)
Jul 10, 2024 7.870 8.020 7.800 7.850 129,062 +0.01(+0.13%)
Jul 09, 2024 8.150 8.150 7.640 7.840 301,248 -0.31(-3.80%)
Jul 08, 2024 8.230 8.265 8.040 8.150 393,050 -0.08(-0.97%)
Jul 05, 2024 8.010 8.270 8.010 8.230 518,666 +0.38(+4.84%)
Jul 03, 2024 8.800 8.830 7.140 7.850 606,067 -2.45(-23.79%)
Jul 02, 2024 9.980 10.53 9.850 10.30 640,420 +0.55(+5.64%)
Jul 01, 2024 9.800 10.13 9.680 9.750 186,081 +0.10(+1.04%)
Jun 28, 2024 10.16 10.16 9.500 9.650 390,833 -0.47(-4.64%)
Jun 27, 2024 10.27 10.38 9.990 10.12 296,983 -0.26(-2.50%)
Jun 26, 2024 10.34 10.45 10.25 10.38 167,816 +0.10(+0.97%)
Jun 25, 2024 10.37 10.53 10.25 10.28 161,684 -0.13(-1.25%)
Jun 24, 2024 10.45 10.62 10.38 10.41 143,860 +0.01(+0.10%)
Jun 21, 2024 10.47 10.63 10.35 10.40 190,792 -0.09(-0.86%)
Jun 20, 2024 10.56 10.80 10.28 10.49 284,197 +0.02(+0.19%)
Jun 18, 2024 10.22 10.66 10.22 10.47 224,982 +0.19(+1.85%)
Jun 17, 2024 10.21 10.32 10.07 10.28 143,524 +0.18(+1.78%)
Jun 14, 2024 10.36 10.36 9.910 10.10 406,276 -0.30(-2.88%)
Jun 13, 2024 10.27 10.40 10.02 10.40 421,717 +0.12(+1.17%)
Jun 12, 2024 10.57 10.57 10.18 10.28 165,803 -0.12(-1.15%)
Jun 11, 2024 10.34 10.42 10.27 10.40 108,816 -0.03(-0.29%)
Jun 10, 2024 10.09 10.55 10.09 10.43 327,400 +0.34(+3.37%)
Jun 07, 2024 10.25 10.29 10.06 10.09 173,962 -0.16(-1.56%)
Jun 06, 2024 10.44 10.46 10.20 10.25 224,367 -0.24(-2.29%)
Jun 05, 2024 10.26 10.52 10.14 10.49 438,723 +0.26(+2.54%)
Jun 04, 2024 10.50 10.63 10.11 10.23 340,059 -0.38(-3.58%)
Jun 03, 2024 10.32 10.78 10.20 10.61 281,031 +0.29(+2.81%)
May 31, 2024 10.51 10.78 10.21 10.32 307,845 -0.07(-0.67%)
May 30, 2024 11.00 11.99 10.38 10.39 1,144,759 -3.11(-23.04%)
May 29, 2024 13.93 13.93 13.38 13.50 289,091 -0.82(-5.73%)
May 28, 2024 13.86 14.40 13.81 14.32 217,707 +0.49(+3.54%)
May 24, 2024 14.10 14.29 13.80 13.83 177,630 -0.25(-1.78%)
May 23, 2024 14.56 14.63 13.89 14.08 142,688 -0.56(-3.83%)
May 22, 2024 14.84 14.87 14.48 14.64 124,203 -0.25(-1.68%)
May 21, 2024 15.08 15.18 14.78 14.89 161,191 -0.43(-2.81%)
May 20, 2024 15.07 15.35 14.98 15.32 204,711 +0.22(+1.46%)
May 17, 2024 15.02 15.44 14.98 15.10 134,148 +0.08(+0.53%)
May 16, 2024 14.65 15.25 14.57 15.02 217,401 +0.41(+2.81%)
May 15, 2024 14.34 14.70 14.05 14.61 123,526 +0.48(+3.40%)
May 14, 2024 14.39 14.55 14.07 14.13 151,460 -0.44(-3.02%)
May 13, 2024 14.31 14.80 14.12 14.57 272,877 +0.36(+2.53%)
May 10, 2024 14.75 14.83 14.20 14.21 152,844 -0.35(-2.40%)
May 09, 2024 14.55 14.62 14.43 14.56 192,546 +0.19(+1.32%)
May 08, 2024 14.04 14.45 13.88 14.37 168,506 +0.09(+0.63%)
May 07, 2024 13.90 14.31 13.90 14.28 176,813 +0.19(+1.35%)
May 06, 2024 13.72 14.14 13.68 14.09 199,437 +0.43(+3.15%)
May 03, 2024 13.17 13.74 13.17 13.66 189,572 +0.57(+4.35%)
May 02, 2024 12.51 13.34 12.47 13.09 215,987 +0.95(+7.83%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.