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

Atour Lifestyle Holdings ADR (NQ: ATAT )

17.81 +0.19 (+1.08%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Aug 31, 2023 19.35 19.45 18.68 19.27 534,872 -0.08(-0.41%)
Aug 30, 2023 20.04 20.72 19.31 19.35 799,248 -0.28(-1.42%)
Aug 29, 2023 19.53 19.95 19.45 19.63 1,066,207 +0.30(+1.54%)
Aug 28, 2023 19.32 19.53 19.18 19.33 438,983 +0.13(+0.67%)
Aug 25, 2023 20.63 20.63 19.17 19.20 620,835 -1.07(-5.29%)
Aug 24, 2023 20.86 20.86 20.25 20.27 1,027,586 -0.27(-1.30%)
Aug 23, 2023 20.46 20.69 20.20 20.54 486,079 +0.20(+0.98%)
Aug 22, 2023 20.65 20.73 20.20 20.34 597,723 +0.19(+0.94%)
Aug 21, 2023 20.01 20.61 19.70 20.15 627,074 +0.16(+0.79%)
Aug 18, 2023 20.84 20.98 19.56 20.00 1,183,784 -1.84(-8.41%)
Aug 17, 2023 21.72 22.82 20.51 21.83 1,441,760 +1.23(+5.97%)
Aug 16, 2023 20.34 20.79 19.83 20.60 445,307 -0.15(-0.72%)
Aug 15, 2023 20.70 20.84 20.48 20.75 277,134 +0.05(+0.24%)
Aug 14, 2023 20.54 20.76 19.82 20.70 253,581 -0.08(-0.38%)
Aug 11, 2023 20.60 20.84 20.55 20.78 211,368 -0.32(-1.51%)
Aug 10, 2023 21.05 21.29 20.71 21.10 812,461 +0.10(+0.47%)
Aug 09, 2023 20.87 21.05 20.17 21.00 674,023 +0.13(+0.62%)
Aug 08, 2023 20.61 20.87 20.24 20.87 292,775 +0.03(+0.14%)
Aug 07, 2023 20.88 20.88 20.35 20.84 404,993 -0.04(-0.19%)
Aug 04, 2023 21.04 21.04 20.34 20.88 501,520 +0.04(+0.19%)
Aug 03, 2023 20.13 21.25 20.12 20.84 1,006,227 +0.93(+4.69%)
Aug 02, 2023 19.53 20.13 19.39 19.91 404,989 -0.01(-0.05%)
Aug 01, 2023 19.86 20.26 19.66 19.92 293,738 -0.19(-0.94%)
Jul 31, 2023 20.84 21.05 19.88 20.11 506,421 -0.28(-1.36%)
Jul 28, 2023 19.95 20.84 18.96 20.38 976,334 +1.44(+7.60%)
Jul 27, 2023 19.77 19.82 18.91 18.94 244,895 -0.48(-2.45%)
Jul 26, 2023 19.16 19.69 19.16 19.42 315,068 +0.14(+0.72%)
Jul 25, 2023 19.55 19.95 18.95 19.28 323,453 +0.19(+0.99%)
Jul 24, 2023 18.41 19.35 18.00 19.09 247,182 +0.63(+3.39%)
Jul 21, 2023 18.95 19.09 18.42 18.47 160,455 -0.36(-1.90%)
Jul 20, 2023 19.06 19.22 18.67 18.82 247,193 -0.49(-2.52%)
Jul 19, 2023 18.99 19.45 18.96 19.31 127,934 +0.44(+2.31%)
Jul 18, 2023 19.23 19.56 18.66 18.87 285,682 -0.47(-2.41%)
Jul 17, 2023 19.04 19.38 18.90 19.34 288,504 +0.18(+0.93%)
Jul 14, 2023 19.35 19.66 19.00 19.16 324,500 -0.36(-1.83%)
Jul 13, 2023 19.15 20.09 19.05 19.52 738,375 +0.73(+3.91%)
Jul 12, 2023 18.57 19.11 18.56 18.79 420,411 +0.73(+4.07%)
Jul 11, 2023 18.04 18.15 17.81 18.05 357,738 +0.14(+0.78%)
Jul 10, 2023 17.27 18.14 17.27 17.91 291,183 +0.68(+3.97%)
Jul 07, 2023 17.29 17.62 16.97 17.23 218,132 +0.10(+0.58%)
Jul 06, 2023 16.90 17.28 16.72 17.13 287,007 -0.07(-0.40%)
Jul 05, 2023 17.81 18.31 16.93 17.20 456,634 -0.78(-4.36%)
Jul 03, 2023 16.55 18.14 16.55 17.98 506,484 +1.87(+11.58%)
Jun 30, 2023 16.30 16.30 15.93 16.12 477,662 +0.02(+0.12%)
Jun 29, 2023 15.98 16.15 15.63 16.10 253,893 +0.04(+0.25%)
Jun 28, 2023 16.45 16.56 15.77 16.06 221,983 -0.38(-2.29%)
Jun 27, 2023 15.98 16.55 15.88 16.43 299,387 +0.75(+4.81%)
Jun 26, 2023 15.69 16.34 15.66 15.68 321,075 +0.07(+0.45%)
Jun 23, 2023 15.61 15.87 15.38 15.61 185,588 -0.17(-1.07%)
Jun 22, 2023 15.87 16.23 15.49 15.78 179,065 -0.42(-2.57%)
Jun 21, 2023 15.87 16.51 15.87 16.20 146,968 +0.21(+1.30%)
Jun 20, 2023 16.89 16.89 15.96 15.99 641,552 -1.14(-6.66%)
Jun 16, 2023 17.99 18.61 16.70 17.13 931,884 -0.81(-4.54%)
Jun 15, 2023 17.52 18.16 17.34 17.94 1,035,441 +0.61(+3.49%)
Jun 14, 2023 16.78 17.71 16.70 17.34 456,269 +0.59(+3.50%)
Jun 13, 2023 16.20 17.62 15.93 16.75 1,016,951 +0.83(+5.24%)
Jun 12, 2023 15.66 16.30 15.66 15.92 683,350 +0.28(+1.78%)
Jun 09, 2023 15.38 16.17 15.30 15.64 928,141 +0.32(+2.07%)
Jun 08, 2023 15.13 15.58 14.91 15.32 3,277,192 -0.23(-1.47%)
Jun 07, 2023 15.98 16.47 15.18 15.55 1,097,381 -0.09(-0.57%)
Jun 06, 2023 16.05 16.74 14.69 15.64 912,250 -1.25(-7.40%)
Jun 05, 2023 17.83 17.86 16.76 16.89 99,603 -0.85(-4.81%)
Jun 02, 2023 18.10 18.36 17.72 17.74 161,052 +0.08(+0.45%)
Jun 01, 2023 16.35 17.94 16.28 17.66 238,480 +1.63(+10.15%)
May 31, 2023 16.95 17.30 16.04 16.04 329,428 -0.79(-4.72%)
May 30, 2023 18.13 18.13 16.82 16.83 211,675 -1.03(-5.78%)
May 26, 2023 17.09 18.01 17.07 17.86 595,822 +1.03(+6.13%)
May 25, 2023 17.14 17.51 16.83 16.83 98,340 -0.77(-4.40%)
May 24, 2023 17.05 17.69 16.10 17.60 338,240 +0.20(+1.14%)
May 23, 2023 17.43 18.34 16.74 17.41 412,490 -0.31(-1.74%)
May 22, 2023 18.86 18.93 17.64 17.71 360,864 -0.84(-4.55%)
May 19, 2023 18.45 18.83 17.67 18.56 227,731 +0.50(+2.75%)
May 18, 2023 19.02 19.79 17.39 18.06 276,694 -1.12(-5.85%)
May 17, 2023 18.99 19.57 18.77 19.18 112,144 -0.30(-1.53%)
May 16, 2023 19.12 19.53 18.72 19.48 106,752 +0.36(+1.87%)
May 15, 2023 17.96 19.33 17.61 19.12 150,484 +1.48(+8.38%)
May 12, 2023 17.86 18.18 17.41 17.64 66,030 -0.04(-0.22%)
May 11, 2023 17.17 18.00 16.73 17.68 338,666 +0.52(+3.01%)
May 10, 2023 18.27 18.60 17.17 17.17 292,910 -1.18(-6.44%)
May 09, 2023 19.15 19.48 18.29 18.35 355,715 -1.22(-6.24%)
May 08, 2023 19.69 19.81 18.94 19.57 170,118 +0.00(+0.00%)
May 05, 2023 19.96 20.11 19.36 19.57 106,571 -0.42(-2.09%)
May 04, 2023 19.86 20.91 19.85 19.99 103,105 -0.24(-1.18%)
May 03, 2023 20.08 20.48 19.38 20.22 128,694 +0.17(+0.84%)
May 02, 2023 21.31 21.31 20.06 20.06 80,937 -1.28(-6.00%)
May 01, 2023 21.39 21.51 20.88 21.34 104,578 +0.06(+0.28%)
Apr 28, 2023 21.39 21.61 21.06 21.28 67,267 +0.01(+0.05%)
Apr 27, 2023 21.14 21.60 20.34 21.27 476,787 -0.14(-0.65%)
Apr 26, 2023 21.51 22.32 20.84 21.41 345,318 +1.23(+6.10%)
Apr 25, 2023 21.05 21.16 19.95 20.17 259,919 -1.25(-5.84%)
Apr 24, 2023 22.84 23.13 21.18 21.42 209,555 -1.42(-6.21%)
Apr 21, 2023 24.22 24.22 22.52 22.84 174,155 -1.12(-4.68%)
Apr 20, 2023 24.32 24.99 23.84 23.97 100,783 -0.59(-2.38%)
Apr 19, 2023 22.66 24.77 22.63 24.55 125,344 +1.57(+6.82%)
Apr 18, 2023 23.43 23.49 22.80 22.98 68,245 -0.32(-1.36%)
Apr 17, 2023 22.94 24.25 22.57 23.30 122,197 +0.64(+2.85%)
Apr 14, 2023 23.02 23.10 22.41 22.66 152,673 +0.25(+1.11%)
Apr 13, 2023 24.87 25.21 22.16 22.41 296,931 -2.10(-8.58%)
Apr 12, 2023 25.56 25.96 23.98 24.51 264,710 -1.31(-5.07%)
Apr 11, 2023 26.60 26.89 25.60 25.82 46,840 -0.80(-3.02%)
Apr 10, 2023 25.85 26.77 24.86 26.62 72,758 +0.63(+2.40%)
Apr 06, 2023 24.39 26.00 24.05 26.00 112,667 +2.00(+8.35%)
Apr 05, 2023 24.61 24.77 23.62 24.00 70,551 -0.52(-2.11%)
Apr 04, 2023 26.31 26.31 24.27 24.51 200,214 -1.92(-7.25%)
Apr 03, 2023 25.80 27.29 25.05 26.43 282,727 +0.42(+1.60%)
Mar 31, 2023 23.75 26.79 23.62 26.01 471,961 +2.59(+11.06%)
Mar 30, 2023 24.93 24.93 23.12 23.42 250,958 -1.02(-4.18%)
Mar 29, 2023 24.71 24.95 23.45 24.44 126,009 +0.03(+0.12%)
Mar 28, 2023 24.64 24.74 23.63 24.41 78,414 +0.17(+0.70%)
Mar 27, 2023 22.99 25.38 22.97 24.24 186,800 +1.14(+4.94%)
Mar 24, 2023 23.01 23.81 22.58 23.10 47,403 -0.59(-2.47%)
Mar 23, 2023 22.82 24.10 22.79 23.69 103,367 +1.16(+5.15%)
Mar 22, 2023 23.12 23.12 22.06 22.53 87,610 -0.49(-2.11%)
Mar 21, 2023 24.00 24.00 21.34 23.01 203,975 -0.66(-2.81%)
Mar 20, 2023 23.42 24.38 22.92 23.68 62,829 -0.16(-0.67%)
Mar 17, 2023 24.30 25.01 23.19 23.84 156,942 -0.06(-0.25%)
Mar 16, 2023 22.43 24.12 20.93 23.90 150,203 +1.67(+7.50%)
Mar 15, 2023 23.42 23.24 20.05 22.23 475,260 -1.06(-4.56%)
Mar 14, 2023 24.61 24.61 23.02 23.29 70,180 -1.28(-5.21%)
Mar 13, 2023 23.31 26.03 22.97 24.57 105,257 +1.26(+5.41%)
Mar 10, 2023 23.76 24.17 22.82 23.31 93,399 -0.52(-2.17%)
Mar 09, 2023 24.37 24.73 22.81 23.83 255,829 -1.08(-4.34%)
Mar 08, 2023 26.17 26.20 24.28 24.91 140,327 -1.64(-6.17%)
Mar 07, 2023 26.64 26.79 24.63 26.55 180,812 -0.28(-1.04%)
Mar 06, 2023 26.25 27.04 25.40 26.82 84,917 +0.76(+2.93%)
Mar 03, 2023 26.09 26.69 24.96 26.06 88,972 +0.18(+0.69%)
Mar 02, 2023 26.79 27.10 25.64 25.88 71,911 -1.12(-4.15%)
Mar 01, 2023 26.92 27.29 26.26 27.00 104,828 +0.77(+2.95%)
Feb 28, 2023 24.41 27.23 24.41 26.23 265,641 +1.92(+7.88%)
Feb 27, 2023 24.41 24.69 24.09 24.31 62,589 +0.43(+1.79%)
Feb 24, 2023 25.40 25.40 23.52 23.89 249,261 -2.36(-9.00%)
Feb 23, 2023 23.47 26.67 23.47 26.25 351,033 +3.22(+13.96%)
Feb 22, 2023 24.62 25.21 22.89 23.03 144,671 -1.59(-6.45%)
Feb 21, 2023 23.57 25.00 23.57 24.62 97,105 +1.00(+4.24%)
Feb 17, 2023 24.58 24.77 23.10 23.62 132,920 -1.07(-4.34%)
Feb 16, 2023 25.37 25.75 24.31 24.69 111,334 -0.82(-3.23%)
Feb 15, 2023 25.99 26.15 25.06 25.51 58,375 -0.92(-3.49%)
Feb 14, 2023 26.49 27.02 25.15 26.44 90,057 -0.57(-2.10%)
Feb 13, 2023 25.48 27.56 25.48 27.00 171,954 +1.92(+7.63%)
Feb 10, 2023 24.81 25.68 24.81 25.09 68,791 -0.80(-3.10%)
Feb 09, 2023 26.31 27.96 25.16 25.89 299,370 +0.01(+0.04%)
Feb 08, 2023 25.71 25.91 23.88 25.88 151,092 +0.44(+1.72%)
Feb 07, 2023 24.23 25.49 24.09 25.44 281,486 +2.48(+10.80%)
Feb 06, 2023 24.64 25.21 22.62 22.96 327,211 -1.88(-7.55%)
Feb 03, 2023 24.82 26.16 24.82 24.84 93,198 -1.59(-6.01%)
Feb 02, 2023 25.41 26.49 24.61 26.43 251,925 +1.02(+4.02%)
Feb 01, 2023 26.68 26.86 24.93 25.40 147,762 -1.29(-4.83%)
Jan 31, 2023 26.61 26.99 25.82 26.69 207,841 -0.96(-3.48%)
Jan 30, 2023 24.31 28.47 23.32 27.66 747,624 +2.85(+11.48%)
Jan 27, 2023 25.11 26.02 24.71 24.81 329,044 +0.34(+1.38%)
Jan 26, 2023 27.14 28.20 23.62 24.47 767,831 -2.45(-9.10%)
Jan 25, 2023 28.06 28.90 26.61 26.92 278,363 -1.94(-6.71%)
Jan 24, 2023 26.44 29.18 25.81 28.86 168,157 +2.51(+9.53%)
Jan 23, 2023 27.22 27.22 25.61 26.35 134,999 -0.54(-1.99%)
Jan 20, 2023 25.11 27.14 24.32 26.88 276,389 +1.80(+7.16%)
Jan 19, 2023 21.57 25.15 21.57 25.09 299,851 +3.38(+15.59%)
Jan 18, 2023 22.13 23.32 21.53 21.70 450,423 -0.34(-1.53%)
Jan 17, 2023 24.31 24.31 21.87 22.04 438,758 -3.17(-12.56%)
Jan 13, 2023 20.21 25.30 20.21 25.21 585,333 +5.01(+24.82%)
Jan 12, 2023 21.83 22.00 20.08 20.19 174,800 -1.66(-7.58%)
Jan 11, 2023 21.21 22.20 20.08 21.85 181,983 +0.90(+4.31%)
Jan 10, 2023 20.13 21.28 19.90 20.95 242,609 +0.65(+3.23%)
Jan 09, 2023 19.27 20.34 18.77 20.29 684,828 +2.07(+11.38%)
Jan 06, 2023 18.61 19.15 18.20 18.22 206,350 -0.98(-5.12%)
Jan 05, 2023 18.89 19.55 18.44 19.20 414,360 +0.01(+0.05%)
Jan 04, 2023 19.74 19.85 18.85 19.19 452,769 +0.01(+0.05%)
Jan 03, 2023 17.97 19.42 17.66 19.18 485,620 +1.30(+7.27%)
Dec 30, 2022 17.22 18.01 17.22 17.88 294,472 +0.01(+0.06%)
Dec 29, 2022 16.37 18.06 16.36 17.87 389,016 +1.45(+8.82%)
Dec 28, 2022 18.02 18.26 16.23 16.42 710,655 -1.29(-7.28%)
Dec 27, 2022 18.59 18.77 17.38 17.71 564,126 -0.65(-3.51%)
Dec 23, 2022 18.27 18.67 17.96 18.36 118,434 +0.39(+2.15%)
Dec 22, 2022 18.26 18.53 17.56 17.97 205,370 -0.61(-3.26%)
Dec 21, 2022 17.32 18.66 17.10 18.58 355,477 +1.27(+7.34%)
Dec 20, 2022 16.09 17.37 15.90 17.31 316,434 +0.79(+4.81%)
Dec 19, 2022 15.78 16.53 15.57 16.51 285,925 -0.04(-0.24%)
Dec 16, 2022 16.55 16.76 15.88 16.55 188,889 +0.17(+1.03%)
Dec 15, 2022 16.70 17.17 15.97 16.38 263,420 -0.27(-1.61%)
Dec 14, 2022 17.15 17.36 16.37 16.65 300,428 -0.62(-3.56%)
Dec 13, 2022 16.76 17.62 16.47 17.27 368,035 +0.80(+4.88%)
Dec 12, 2022 15.28 16.46 15.23 16.46 338,057 +0.05(+0.30%)
Dec 09, 2022 16.24 16.45 16.09 16.41 143,043 -0.06(-0.36%)
Dec 08, 2022 15.88 17.07 15.67 16.47 1,036,533 +1.70(+11.48%)
Dec 07, 2022 15.08 15.26 14.22 14.78 384,517 -0.98(-6.23%)
Dec 06, 2022 15.50 15.88 14.27 15.76 584,230 +0.51(+3.32%)
Dec 05, 2022 18.46 18.47 14.98 15.25 1,160,561 -2.30(-13.11%)
Dec 02, 2022 15.10 18.74 14.74 17.55 2,158,255 +1.85(+11.75%)
Dec 01, 2022 14.68 16.00 14.54 15.71 968,175 +0.60(+3.94%)
Nov 30, 2022 13.87 15.68 13.10 15.11 1,502,536 +2.46(+19.45%)
Nov 29, 2022 13.40 13.68 11.93 12.65 1,117,908 +0.35(+2.82%)
Nov 28, 2022 12.13 12.70 11.93 12.31 611,958 +0.75(+6.53%)
Nov 25, 2022 11.51 11.79 11.10 11.55 125,267 +0.17(+1.48%)
Nov 23, 2022 11.91 12.01 11.06 11.38 295,759 +0.12(+1.06%)
Nov 22, 2022 11.91 12.17 11.15 11.26 425,488 -1.08(-8.76%)
Nov 21, 2022 12.50 13.06 12.11 12.34 300,389 -0.68(-5.25%)
Nov 18, 2022 14.90 15.24 12.50 13.03 1,046,181 -1.78(-12.00%)
Nov 17, 2022 11.92 15.58 11.71 14.81 1,953,628 +3.50(+30.99%)
Nov 16, 2022 13.51 13.79 10.93 11.30 468,272 -2.70(-19.28%)
Nov 15, 2022 14.29 15.15 13.63 14.00 1,688,941 +0.75(+5.69%)
Nov 14, 2022 14.57 14.84 12.50 13.25 1,499,495 +0.47(+3.65%)
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.