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 )

4.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 21, 2024 4.880 4.880 4.800 4.880 712 -0.02(-0.41%)
May 20, 2024 5.000 5.000 4.900 4.900 868 -0.10(-1.99%)
May 17, 2024 5.000 5.020 4.800 5.000 9,179 +0.01(+0.20%)
May 16, 2024 4.780 5.000 4.780 4.990 1,145 +0.09(+1.84%)
May 15, 2024 5.040 5.210 4.720 4.900 11,999 -0.20(-3.92%)
May 14, 2024 5.060 5.100 4.650 5.100 5,831 +0.02(+0.30%)
May 13, 2024 4.930 5.270 4.930 5.085 2,015 +0.13(+2.72%)
May 10, 2024 4.810 4.950 4.560 4.950 8,065 +0.16(+3.34%)
May 09, 2024 4.750 4.890 4.630 4.790 1,336 -0.04(-0.83%)
May 08, 2024 4.650 5.020 4.551 4.830 1,917 +0.18(+3.87%)
May 07, 2024 4.850 4.850 4.330 4.650 11,624 -0.35(-7.00%)
May 06, 2024 4.630 5.020 4.620 5.000 11,169 +0.37(+7.99%)
May 03, 2024 4.630 4.630 4.480 4.630 971 +0.16(+3.57%)
May 02, 2024 4.300 4.500 4.300 4.470 3,676 +0.21(+4.81%)
May 01, 2024 4.220 4.311 4.220 4.265 1,220 +0.10(+2.40%)
Apr 30, 2024 4.220 4.220 4.165 4.165 518 -0.00(-0.05%)
Apr 29, 2024 4.470 4.470 4.050 4.167 3,555 -0.10(-2.41%)
Apr 26, 2024 4.230 4.310 4.220 4.270 2,017 +0.09(+2.15%)
Apr 25, 2024 4.050 4.190 4.050 4.180 1,069 +0.12(+2.95%)
Apr 24, 2024 4.100 4.100 4.060 4.060 977 +0.01(+0.25%)
Apr 23, 2024 4.070 4.189 4.030 4.050 3,743 -0.02(-0.45%)
Apr 22, 2024 4.160 4.270 4.010 4.068 4,346 +0.04(+0.95%)
Apr 19, 2024 4.160 4.191 4.020 4.030 3,008 -0.07(-1.71%)
Apr 18, 2024 4.010 4.210 4.010 4.100 2,127 -0.07(-1.68%)
Apr 17, 2024 4.220 4.494 4.100 4.170 8,809 -0.12(-2.81%)
Apr 16, 2024 4.090 4.314 4.012 4.291 3,119 +0.08(+1.92%)
Apr 15, 2024 4.100 4.210 4.050 4.210 2,372 +0.11(+2.68%)
Apr 12, 2024 4.100 4.920 4.020 4.100 28,535 -0.03(-0.73%)
Apr 11, 2024 4.500 4.500 4.000 4.130 16,352 -0.37(-8.20%)
Apr 10, 2024 4.500 4.500 4.450 4.499 1,344 -0.20(-4.27%)
Apr 09, 2024 4.860 5.000 4.660 4.700 7,904 -0.12(-2.49%)
Apr 08, 2024 5.120 5.120 4.715 4.820 9,042 -0.33(-6.41%)
Apr 05, 2024 5.310 5.320 5.150 5.150 3,790 -0.25(-4.63%)
Apr 04, 2024 5.600 5.750 5.300 5.400 7,955 -0.24(-4.26%)
Apr 03, 2024 5.510 5.640 5.500 5.640 6,555 -0.06(-1.05%)
Apr 02, 2024 5.530 5.830 5.530 5.700 949 +0.06(+1.06%)
Apr 01, 2024 5.640 5.640 5.640 5.640 419 +0.06(+1.08%)
Mar 28, 2024 5.750 6.290 5.180 5.580 15,660 -0.22(-3.79%)
Mar 27, 2024 6.000 6.000 5.800 5.800 6,730 -0.15(-2.50%)
Mar 26, 2024 6.280 6.280 5.810 5.949 1,841 -0.35(-5.57%)
Mar 25, 2024 5.810 6.300 5.810 6.300 2,439 +0.22(+3.62%)
Mar 22, 2024 5.890 6.080 5.310 6.080 10,073 +0.18(+3.05%)
Mar 21, 2024 6.140 6.150 5.850 5.900 6,232 -0.25(-4.07%)
Mar 20, 2024 6.070 6.150 6.070 6.150 925 +0.01(+0.16%)
Mar 19, 2024 6.390 6.390 6.100 6.140 1,262 -0.13(-2.07%)
Mar 18, 2024 6.270 6.270 6.180 6.270 949 -0.14(-2.18%)
Mar 15, 2024 6.250 6.410 6.100 6.410 4,234 +0.17(+2.72%)
Mar 14, 2024 6.370 6.500 6.060 6.240 4,903 -0.05(-0.79%)
Mar 13, 2024 6.290 6.660 6.160 6.290 3,616 +0.05(+0.80%)
Mar 12, 2024 6.570 6.565 6.240 6.240 1,705 -0.16(-2.50%)
Mar 11, 2024 6.520 6.600 6.400 6.400 6,751 -0.26(-3.90%)
Mar 08, 2024 6.690 7.100 6.660 6.660 2,518 -0.12(-1.77%)
Mar 07, 2024 6.980 6.980 6.600 6.780 3,195 -0.15(-2.16%)
Mar 06, 2024 6.490 6.930 6.490 6.930 3,041 +0.33(+5.00%)
Mar 05, 2024 6.330 6.950 6.330 6.600 3,545 -0.35(-5.03%)
Mar 04, 2024 6.800 6.990 6.355 6.950 5,927 +0.05(+0.72%)
Mar 01, 2024 7.030 7.110 6.800 6.900 2,132 -0.21(-2.95%)
Feb 29, 2024 7.200 7.600 6.850 7.110 4,211 +0.01(+0.14%)
Feb 28, 2024 6.980 7.100 6.980 7.100 866 -0.01(-0.14%)
Feb 27, 2024 7.700 7.700 6.771 7.110 14,195 -0.37(-4.95%)
Feb 26, 2024 6.650 7.480 6.500 7.480 21,317 +0.89(+13.51%)
Feb 23, 2024 6.720 6.720 6.481 6.590 1,407 -0.22(-3.23%)
Feb 22, 2024 6.993 6.993 6.620 6.810 4,450 -0.09(-1.30%)
Feb 21, 2024 7.020 7.060 6.420 6.900 9,730 -0.12(-1.71%)
Feb 20, 2024 7.110 7.435 6.745 7.020 9,974 +0.02(+0.29%)
Feb 16, 2024 7.410 7.740 6.590 7.000 27,660 -0.32(-4.37%)
Feb 15, 2024 7.450 7.450 7.311 7.320 2,854 +0.02(+0.27%)
Feb 14, 2024 7.110 7.350 6.837 7.300 23,256 +0.14(+1.96%)
Feb 13, 2024 6.960 7.160 6.507 7.160 1,397 +0.22(+3.17%)
Feb 12, 2024 6.630 7.230 6.630 6.940 6,958 +0.33(+4.99%)
Feb 09, 2024 6.600 6.690 6.430 6.610 3,157 +0.33(+5.25%)
Feb 08, 2024 6.320 6.600 6.270 6.280 11,259 -0.07(-1.10%)
Feb 07, 2024 6.090 6.920 6.090 6.350 8,788 +0.21(+3.42%)
Feb 06, 2024 6.070 6.250 6.070 6.140 3,460 +0.02(+0.33%)
Feb 05, 2024 6.130 6.407 6.100 6.120 1,098 -0.07(-1.13%)
Feb 02, 2024 6.160 6.250 6.050 6.190 4,644 +0.06(+0.98%)
Feb 01, 2024 6.150 6.362 6.100 6.130 2,353 -0.04(-0.65%)
Jan 31, 2024 6.390 6.490 6.050 6.170 9,188 -0.23(-3.59%)
Jan 30, 2024 6.510 6.510 6.400 6.400 1,577 -0.05(-0.78%)
Jan 29, 2024 6.350 6.550 6.350 6.450 1,750 +0.00(+0.00%)
Jan 26, 2024 6.510 6.510 6.440 6.450 2,672 -0.05(-0.77%)
Jan 25, 2024 6.500 6.500 6.366 6.500 2,429 +0.05(+0.78%)
Jan 24, 2024 6.380 6.450 6.350 6.450 2,241 -0.02(-0.31%)
Jan 23, 2024 6.260 6.470 6.250 6.470 1,617 +0.15(+2.38%)
Jan 22, 2024 6.180 6.350 6.101 6.320 2,294 +0.03(+0.56%)
Jan 19, 2024 6.110 6.285 6.036 6.285 2,643 +0.12(+1.88%)
Jan 18, 2024 6.430 6.430 6.125 6.169 5,919 -0.27(-4.20%)
Jan 17, 2024 6.435 6.439 6.270 6.439 1,124 +0.10(+1.57%)
Jan 16, 2024 6.410 6.500 6.220 6.340 1,568 +0.06(+1.03%)
Jan 12, 2024 6.390 6.390 6.275 6.275 853 -0.04(-0.71%)
Jan 11, 2024 6.610 6.610 6.163 6.320 1,864 -0.27(-4.10%)
Jan 10, 2024 6.590 6.610 6.590 6.590 3,469 +0.02(+0.30%)
Jan 09, 2024 6.410 6.598 6.325 6.570 3,712 +0.08(+1.23%)
Jan 08, 2024 6.630 6.630 6.480 6.490 3,179 +0.26(+4.17%)
Jan 05, 2024 6.220 6.500 6.210 6.230 1,749 +0.09(+1.39%)
Jan 04, 2024 6.020 6.295 5.900 6.145 4,569 +0.06(+0.97%)
Jan 03, 2024 6.330 6.360 5.779 6.086 9,566 -0.19(-3.09%)
Jan 02, 2024 6.190 6.490 6.002 6.280 3,330 +0.14(+2.28%)
Dec 29, 2023 6.260 6.346 6.100 6.140 5,743 -0.28(-4.29%)
Dec 28, 2023 6.310 6.690 6.180 6.415 9,651 +0.04(+0.55%)
Dec 27, 2023 6.330 6.500 6.170 6.380 19,751 +0.02(+0.31%)
Dec 26, 2023 6.450 6.460 6.300 6.360 2,667 -0.15(-2.30%)
Dec 22, 2023 6.290 6.710 6.290 6.510 3,165 +0.16(+2.52%)
Dec 21, 2023 6.350 6.350 6.350 6.350 1,428 +0.06(+0.95%)
Dec 20, 2023 6.500 6.970 6.290 6.290 3,180 -0.31(-4.70%)
Dec 19, 2023 6.750 6.750 6.520 6.600 3,842 -0.04(-0.60%)
Dec 18, 2023 6.860 6.860 6.640 6.640 2,065 -0.15(-2.21%)
Dec 15, 2023 7.010 7.010 6.540 6.790 14,857 -0.21(-3.00%)
Dec 14, 2023 6.980 7.050 6.730 7.000 7,837 +0.28(+4.17%)
Dec 13, 2023 6.810 6.930 6.720 6.720 1,954 -0.23(-3.31%)
Dec 12, 2023 7.200 7.200 6.910 6.950 2,269 -0.25(-3.47%)
Dec 11, 2023 7.200 7.200 7.200 7.200 684 +0.11(+1.55%)
Dec 07, 2023 7.090 633 -0.11(-1.53%)
Dec 06, 2023 7.280 7.500 7.190 7.200 5,678 +0.21(+3.00%)
Dec 05, 2023 6.785 7.030 6.785 6.990 10,501 -0.05(-0.71%)
Dec 04, 2023 7.150 7.225 6.760 7.040 4,951 -0.15(-2.09%)
Dec 01, 2023 6.560 7.190 6.560 7.190 2,121 +0.53(+7.96%)
Nov 30, 2023 6.500 6.695 6.450 6.660 5,701 +0.12(+1.83%)
Nov 29, 2023 7.350 7.350 6.540 6.540 8,436 -0.16(-2.39%)
Nov 28, 2023 7.080 7.110 6.700 6.700 3,243 -0.43(-6.03%)
Nov 27, 2023 7.864 7.928 6.980 7.130 1,787 -0.27(-3.65%)
Nov 22, 2023 7.400 273 -0.15(-1.99%)
Nov 21, 2023 7.210 7.660 7.210 7.550 2,682 +0.27(+3.71%)
Nov 20, 2023 7.280 7.280 7.280 7.280 554 +0.13(+1.82%)
Nov 17, 2023 6.820 7.780 6.820 7.150 8,247 +0.55(+8.33%)
Nov 16, 2023 7.150 7.150 6.600 6.600 7,737 -0.90(-12.00%)
Nov 15, 2023 7.530 7.700 7.260 7.500 6,539 +0.00(+0.00%)
Nov 14, 2023 7.340 7.500 7.340 7.500 970 +0.02(+0.27%)
Nov 13, 2023 7.360 7.655 7.360 7.480 1,266 +0.03(+0.40%)
Nov 10, 2023 7.740 7.750 7.210 7.450 3,314 -0.45(-5.75%)
Nov 09, 2023 8.470 8.470 7.700 7.904 3,017 +0.18(+2.39%)
Nov 08, 2023 7.520 8.480 6.770 7.720 30,805 -0.37(-4.57%)
Nov 07, 2023 8.240 8.480 7.980 8.090 6,272 +0.24(+3.06%)
Nov 06, 2023 7.640 7.890 7.627 7.850 3,511 +0.12(+1.55%)
Nov 03, 2023 7.520 7.730 7.520 7.730 3,792 +0.40(+5.46%)
Nov 02, 2023 7.440 7.440 7.330 7.330 1,408 +0.35(+5.01%)
Nov 01, 2023 7.390 7.400 6.980 6.980 2,058 -0.37(-5.03%)
Oct 31, 2023 7.400 7.400 7.350 7.350 1,765 +0.02(+0.27%)
Oct 30, 2023 7.330 7.330 7.256 7.330 5,585 +0.01(+0.14%)
Oct 27, 2023 7.290 7.320 7.230 7.320 1,058 +0.09(+1.24%)
Oct 26, 2023 7.280 7.400 7.210 7.230 2,373 +0.03(+0.35%)
Oct 25, 2023 7.200 7.580 7.200 7.205 4,370 -0.00(-0.07%)
Oct 24, 2023 7.570 7.600 7.210 7.210 3,212 -0.31(-4.12%)
Oct 23, 2023 7.330 7.520 7.014 7.520 2,976 +0.05(+0.67%)
Oct 20, 2023 7.220 7.500 7.041 7.470 4,040 +0.19(+2.61%)
Oct 19, 2023 7.520 7.520 7.280 7.280 4,071 -0.07(-0.95%)
Oct 18, 2023 7.380 7.500 7.350 7.350 3,814 -0.15(-2.00%)
Oct 17, 2023 7.570 7.610 7.500 7.500 2,984 -0.10(-1.32%)
Oct 16, 2023 7.670 7.737 7.600 7.600 2,631 +0.15(+2.01%)
Oct 13, 2023 7.720 7.880 7.450 7.450 5,019 -0.15(-1.97%)
Oct 12, 2023 8.090 8.090 7.503 7.600 3,954 -0.40(-5.00%)
Oct 11, 2023 7.990 8.020 7.990 8.000 2,493 -0.05(-0.62%)
Oct 10, 2023 8.310 8.310 7.750 8.050 5,006 -0.20(-2.43%)
Oct 09, 2023 8.430 8.430 8.220 8.250 1,678 -0.18(-2.14%)
Oct 06, 2023 8.250 8.430 8.250 8.430 632 +0.10(+1.20%)
Oct 05, 2023 8.600 8.600 8.310 8.330 3,187 -0.37(-4.25%)
Oct 04, 2023 8.680 8.897 8.540 8.700 3,744 -0.02(-0.23%)
Oct 03, 2023 8.670 8.805 8.400 8.720 3,530 +0.17(+1.94%)
Oct 02, 2023 8.890 9.020 8.455 8.554 5,331 -0.31(-3.45%)
Sep 29, 2023 8.420 8.860 8.420 8.860 5,969 +0.54(+6.49%)
Sep 28, 2023 8.750 8.760 8.310 8.320 3,330 -0.43(-4.91%)
Sep 27, 2023 8.790 9.139 8.634 8.750 4,674 -0.01(-0.11%)
Sep 26, 2023 8.960 8.960 8.760 8.760 3,951 -0.24(-2.67%)
Sep 25, 2023 8.790 9.030 9.000 9.000 2,378 +0.20(+2.27%)
Sep 22, 2023 8.890 9.148 8.780 8.800 2,912 -0.17(-1.90%)
Sep 21, 2023 9.000 9.100 8.680 8.970 6,608 -0.14(-1.50%)
Sep 20, 2023 9.150 9.240 8.910 9.106 5,393 -0.03(-0.35%)
Sep 19, 2023 8.690 9.140 8.690 9.138 9,212 +0.45(+5.16%)
Sep 18, 2023 8.250 8.690 8.246 8.690 1,976 -0.22(-2.47%)
Sep 15, 2023 8.890 8.910 8.890 8.910 1,036 +0.02(+0.22%)
Sep 14, 2023 8.660 8.990 8.660 8.890 1,706 -0.04(-0.45%)
Sep 13, 2023 8.720 8.930 8.590 8.930 2,784 +0.31(+3.60%)
Sep 12, 2023 8.370 9.125 8.370 8.620 4,723 +0.30(+3.61%)
Sep 11, 2023 8.300 8.320 8.250 8.320 1,293 +0.13(+1.59%)
Sep 08, 2023 8.300 8.540 8.125 8.190 3,310 -0.00(-0.00%)
Sep 07, 2023 8.490 8.490 8.190 8.190 1,956 -0.51(-5.86%)
Sep 06, 2023 8.920 8.920 8.675 8.700 3,185 -0.39(-4.29%)
Sep 05, 2023 9.080 9.190 8.890 9.090 2,448 -0.08(-0.87%)
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.