Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Ati Physical Therapy Inc (NY: ATIP )

5.939 +0.039 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 23, 2024 5.970 5.970 5.602 5.939 1,299 +0.04(+0.66%)
Aug 22, 2024 5.780 6.000 5.660 5.900 7,578 -0.00(-0.08%)
Aug 21, 2024 5.900 5.905 5.650 5.905 974 -0.04(-0.59%)
Aug 20, 2024 6.090 6.100 5.940 5.940 2,621 -0.15(-2.46%)
Aug 19, 2024 5.600 6.290 5.600 6.090 15,510 +0.29(+5.00%)
Aug 16, 2024 6.080 6.080 5.800 5.800 918 -0.20(-3.33%)
Aug 15, 2024 6.100 6.100 5.710 6.000 6,962 -0.17(-2.76%)
Aug 13, 2024 6.170 248 +0.08(+1.31%)
Aug 12, 2024 6.240 6.490 6.050 6.090 8,948 -0.21(-3.33%)
Aug 09, 2024 6.180 6.383 6.180 6.300 1,997 +0.06(+0.96%)
Aug 08, 2024 6.080 6.390 6.080 6.240 1,306 +0.10(+1.63%)
Aug 07, 2024 5.990 6.220 5.990 6.140 5,422 +0.07(+1.15%)
Aug 06, 2024 6.590 6.590 6.070 6.070 1,710 -0.37(-5.74%)
Aug 05, 2024 6.038 6.510 6.038 6.440 12,356 -0.11(-1.68%)
Aug 02, 2024 6.050 6.580 6.050 6.550 5,738 +0.34(+5.48%)
Aug 01, 2024 6.220 6.220 6.000 6.210 5,986 -0.14(-2.20%)
Jul 31, 2024 6.270 6.350 6.030 6.350 3,782 +0.02(+0.37%)
Jul 30, 2024 6.340 6.350 6.327 6.327 4,460 +0.14(+2.21%)
Jul 29, 2024 6.010 6.340 5.930 6.190 4,609 +0.16(+2.57%)
Jul 26, 2024 6.100 6.290 5.735 6.035 2,097 -0.12(-1.87%)
Jul 25, 2024 5.980 6.150 5.980 6.150 2,139 -0.05(-0.81%)
Jul 24, 2024 6.220 6.274 5.760 6.200 3,544 +0.07(+1.14%)
Jul 23, 2024 5.800 6.290 5.620 6.130 8,300 +0.28(+4.79%)
Jul 22, 2024 5.920 5.920 5.776 5.850 2,060 -0.04(-0.68%)
Jul 19, 2024 5.860 5.890 5.711 5.890 1,258 -0.11(-1.83%)
Jul 18, 2024 5.890 6.000 5.750 6.000 1,443 +0.13(+2.28%)
Jul 17, 2024 5.900 5.900 5.551 5.866 2,010 -0.28(-4.61%)
Jul 16, 2024 6.010 6.150 5.785 6.150 2,125 +0.15(+2.50%)
Jul 15, 2024 5.740 6.000 5.720 6.000 3,915 +0.25(+4.35%)
Jul 12, 2024 5.740 5.750 5.429 5.750 2,241 +0.13(+2.31%)
Jul 11, 2024 5.800 5.800 5.620 5.620 933 -0.25(-4.29%)
Jul 10, 2024 5.740 6.000 5.370 5.872 11,999 +0.18(+3.20%)
Jul 09, 2024 5.110 5.890 5.050 5.690 13,158 +0.50(+9.63%)
Jul 08, 2024 4.718 5.250 4.718 5.190 2,909 +0.19(+3.80%)
Jul 05, 2024 5.140 5.140 4.800 5.000 4,276 -0.15(-2.91%)
Jul 03, 2024 4.870 5.150 4.800 5.150 5,222 +0.26(+5.32%)
Jul 02, 2024 4.520 4.890 4.520 4.890 2,500 +0.31(+6.77%)
Jul 01, 2024 4.450 4.580 4.450 4.580 1,048 +0.11(+2.49%)
Jun 28, 2024 4.520 4.890 4.469 4.469 1,486 -0.11(-2.43%)
Jun 26, 2024 4.580 199 -0.32(-6.53%)
Jun 25, 2024 4.790 4.900 4.790 4.900 523 +0.18(+3.89%)
Jun 24, 2024 5.050 5.050 4.710 4.716 2,475 -0.36(-7.16%)
Jun 21, 2024 5.140 5.140 4.690 5.080 9,171 +0.13(+2.63%)
Jun 20, 2024 4.170 5.050 4.170 4.950 10,082 +0.70(+16.47%)
Jun 18, 2024 4.030 4.348 4.027 4.250 1,366 -0.16(-3.63%)
Jun 17, 2024 4.170 4.791 3.940 4.410 18,222 +0.22(+5.20%)
Jun 14, 2024 4.420 4.450 4.192 4.192 1,515 -0.29(-6.43%)
Jun 13, 2024 4.400 4.480 4.400 4.480 1,884 +0.13(+2.99%)
Jun 12, 2024 4.280 4.399 4.170 4.350 2,637 +0.10(+2.35%)
Jun 11, 2024 4.010 4.250 3.930 4.250 1,741 +0.16(+3.91%)
Jun 10, 2024 3.930 4.090 3.930 4.090 993 +0.15(+3.68%)
Jun 07, 2024 4.000 4.270 3.920 3.945 6,589 -0.06(-1.38%)
Jun 06, 2024 4.560 4.560 3.950 4.000 11,942 -0.56(-12.28%)
Jun 05, 2024 4.750 4.750 4.540 4.560 6,255 -0.21(-4.40%)
Jun 04, 2024 4.770 4.770 4.770 4.770 225 -0.03(-0.63%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.