Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

8.860 -0.130 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 9.000 9.000 8.790 8.860 163,778 -0.13(-1.45%)
Sep 19, 2024 9.000 9.180 8.945 8.990 233,536 +0.13(+1.47%)
Sep 18, 2024 8.960 9.000 8.810 8.860 245,232 +0.02(+0.23%)
Sep 17, 2024 8.710 8.910 8.710 8.840 126,732 +0.25(+2.91%)
Sep 16, 2024 8.720 8.820 8.550 8.590 136,606 -0.09(-1.04%)
Sep 13, 2024 8.640 8.690 8.480 8.680 172,474 +0.04(+0.46%)
Sep 12, 2024 8.800 8.895 8.600 8.640 178,703 -0.13(-1.48%)
Sep 11, 2024 8.430 8.830 8.370 8.770 260,055 +0.34(+4.03%)
Sep 10, 2024 8.420 8.500 8.240 8.430 111,225 -0.03(-0.35%)
Sep 09, 2024 8.440 8.634 8.370 8.460 139,025 -0.01(-0.12%)
Sep 06, 2024 8.380 8.490 8.180 8.470 184,259 +0.02(+0.24%)
Sep 05, 2024 8.330 8.565 8.260 8.450 200,532 +0.15(+1.81%)
Sep 04, 2024 8.170 8.495 8.170 8.300 189,261 +0.05(+0.61%)
Sep 03, 2024 8.030 8.560 8.030 8.250 329,006 -0.03(-0.36%)
Aug 30, 2024 8.500 8.800 8.200 8.280 233,789 -0.13(-1.55%)
Aug 29, 2024 7.490 8.730 7.480 8.410 781,001 +1.08(+14.73%)
Aug 28, 2024 7.700 7.710 7.330 7.330 252,021 -0.37(-4.81%)
Aug 27, 2024 7.740 7.808 7.700 7.700 107,090 -0.11(-1.41%)
Aug 26, 2024 7.990 8.000 7.790 7.810 109,210 -0.21(-2.62%)
Aug 23, 2024 8.100 8.150 7.900 8.020 197,046 -0.03(-0.37%)
Aug 22, 2024 7.810 8.140 7.810 8.050 336,435 +0.23(+2.94%)
Aug 21, 2024 7.650 7.880 7.630 7.820 221,404 +0.21(+2.76%)
Aug 20, 2024 7.890 7.920 7.580 7.610 186,044 -0.33(-4.16%)
Aug 19, 2024 8.070 8.140 7.885 7.940 159,576 -0.12(-1.49%)
Aug 16, 2024 7.800 8.060 7.770 8.060 156,603 +0.26(+3.33%)
Aug 15, 2024 7.800 7.880 7.710 7.800 290,817 +0.11(+1.43%)
Aug 14, 2024 7.800 7.810 7.650 7.690 103,225 -0.14(-1.79%)
Aug 13, 2024 7.690 7.860 7.630 7.830 174,742 +0.14(+1.82%)
Aug 12, 2024 7.610 7.720 7.540 7.690 71,446 +0.08(+1.05%)
Aug 09, 2024 7.560 7.640 7.460 7.610 82,740 +0.02(+0.26%)
Aug 08, 2024 7.570 7.620 7.430 7.590 109,133 +0.11(+1.47%)
Aug 07, 2024 7.660 7.790 7.420 7.480 126,151 -0.10(-1.32%)
Aug 06, 2024 7.630 7.670 7.450 7.580 143,743 +0.07(+0.93%)
Aug 05, 2024 7.300 7.744 7.210 7.510 294,683 +0.01(+0.13%)
Aug 02, 2024 7.560 7.700 7.470 7.500 185,707 -0.16(-2.09%)
Aug 01, 2024 7.720 7.770 7.530 7.660 250,578 -0.09(-1.16%)
Jul 31, 2024 7.760 7.975 7.740 7.750 179,275 +0.14(+1.84%)
Jul 30, 2024 7.660 7.737 7.460 7.610 206,328 -0.06(-0.78%)
Jul 29, 2024 7.950 7.950 7.650 7.670 140,446 -0.28(-3.52%)
Jul 26, 2024 7.800 7.950 7.705 7.950 149,508 +0.22(+2.85%)
Jul 25, 2024 7.530 7.730 7.530 7.730 145,430 +0.17(+2.25%)
Jul 24, 2024 7.750 7.850 7.535 7.560 131,336 -0.24(-3.08%)
Jul 23, 2024 7.780 7.870 7.610 7.800 404,633 -0.06(-0.76%)
Jul 22, 2024 7.560 7.870 7.500 7.860 513,447 +0.64(+8.86%)
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 -0.33(-3.98%)
Jul 02, 2024 7.921 8.358 7.818 8.175 806,890 +0.44(+5.64%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.