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 )

4.890 +0.010 (+0.20%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 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 (%)
Sep 30, 2021 189.50 199.50 187.00 190.00 37,310 -1.50(-0.78%)
Sep 29, 2021 187.50 194.50 181.75 191.50 24,746 +4.00(+2.13%)
Sep 28, 2021 198.00 198.00 185.50 187.50 19,340 -10.50(-5.30%)
Sep 27, 2021 187.00 200.00 185.50 198.00 32,435 +9.50(+5.04%)
Sep 24, 2021 177.50 188.50 175.50 188.50 26,935 +13.50(+7.71%)
Sep 23, 2021 169.00 177.50 165.59 175.00 22,809 +5.50(+3.24%)
Sep 22, 2021 169.50 173.45 166.00 169.50 10,921 -0.50(-0.29%)
Sep 21, 2021 172.50 175.75 168.50 170.00 14,357 -2.50(-1.45%)
Sep 20, 2021 178.00 180.00 166.00 172.50 33,478 -4.00(-2.27%)
Sep 17, 2021 187.50 189.50 175.50 176.50 60,564 -10.50(-5.61%)
Sep 16, 2021 185.00 187.50 180.00 187.00 21,697 +4.00(+2.19%)
Sep 15, 2021 186.00 187.75 180.50 183.00 18,367 -2.50(-1.35%)
Sep 14, 2021 193.50 194.75 183.25 185.50 14,360 -7.00(-3.64%)
Sep 13, 2021 198.50 200.00 192.00 192.50 12,727 -5.00(-2.53%)
Sep 10, 2021 201.50 202.50 194.00 197.50 19,947 -4.00(-1.99%)
Sep 09, 2021 200.00 209.00 200.00 201.50 24,578 +1.50(+0.75%)
Sep 08, 2021 215.00 216.00 198.00 200.00 61,453 -15.00(-6.98%)
Sep 07, 2021 227.50 231.50 215.00 215.00 21,547 -12.50(-5.49%)
Sep 03, 2021 225.50 229.50 221.00 227.50 34,804 +1.50(+0.66%)
Sep 02, 2021 217.50 228.50 212.55 226.00 25,767 +9.00(+4.15%)
Sep 01, 2021 217.00 217.75 207.00 217.00 25,198 +2.00(+0.93%)
Aug 31, 2021 207.50 215.50 204.50 215.00 19,878 +7.50(+3.61%)
Aug 30, 2021 215.00 216.00 201.00 207.50 52,705 -5.00(-2.35%)
Aug 27, 2021 207.50 218.50 206.50 212.50 29,581 +5.50(+2.66%)
Aug 26, 2021 206.50 209.50 203.75 207.00 19,790 +1.50(+0.73%)
Aug 25, 2021 201.00 206.50 197.50 205.50 18,188 +5.50(+2.75%)
Aug 24, 2021 200.00 203.75 197.00 200.00 31,005 +4.00(+2.04%)
Aug 23, 2021 195.00 199.25 190.00 196.00 23,422 +2.00(+1.03%)
Aug 20, 2021 185.50 195.00 185.00 194.00 32,592 +8.50(+4.58%)
Aug 19, 2021 194.00 199.00 184.50 185.50 34,258 -14.00(-7.02%)
Aug 18, 2021 194.50 203.95 192.50 199.50 22,226 +5.00(+2.57%)
Aug 17, 2021 208.00 208.50 182.50 194.50 55,563 -13.50(-6.49%)
Aug 16, 2021 210.00 212.50 202.50 208.00 19,177 +0.50(+0.24%)
Aug 13, 2021 213.00 216.50 207.50 207.50 15,866 -6.00(-2.81%)
Aug 12, 2021 215.00 224.00 209.49 213.50 22,632 -3.00(-1.39%)
Aug 11, 2021 204.00 219.00 202.50 216.50 36,604 +13.50(+6.65%)
Aug 10, 2021 227.50 227.50 199.50 203.00 56,055 -25.50(-11.16%)
Aug 09, 2021 220.00 241.00 215.05 228.50 54,433 +9.50(+4.34%)
Aug 06, 2021 215.50 225.00 207.00 219.00 31,064 +4.00(+1.86%)
Aug 05, 2021 218.50 232.00 205.00 215.00 124,537 -7.50(-3.37%)
Aug 04, 2021 212.50 226.50 198.00 222.50 91,922 -2.50(-1.11%)
Aug 03, 2021 187.00 227.00 182.50 225.00 192,700 +37.50(+20.00%)
Aug 02, 2021 168.00 189.50 168.00 187.50 111,859 +17.00(+9.97%)
Jul 30, 2021 178.00 180.00 143.00 170.50 426,784 -11.00(-6.06%)
Jul 29, 2021 195.00 199.50 180.50 181.50 58,706 -11.00(-5.71%)
Jul 28, 2021 195.50 201.25 187.50 192.50 77,760 +1.50(+0.79%)
Jul 27, 2021 228.00 228.00 183.00 191.00 153,119 -45.00(-19.07%)
Jul 26, 2021 237.50 287.00 228.50 236.00 315,601 -181.00(-43.41%)
Jul 23, 2021 406.00 436.00 403.50 417.00 29,458 +15.50(+3.86%)
Jul 22, 2021 393.00 406.00 385.00 401.50 19,938 +15.50(+4.02%)
Jul 21, 2021 391.50 397.95 380.00 386.00 12,890 +0.50(+0.13%)
Jul 20, 2021 393.50 393.50 371.00 385.50 22,816 -5.00(-1.28%)
Jul 19, 2021 401.50 413.00 387.00 390.50 20,423 -18.00(-4.41%)
Jul 16, 2021 404.00 416.50 402.50 408.50 11,200 +0.50(+0.12%)
Jul 15, 2021 427.00 428.50 391.00 408.00 25,181 -9.50(-2.28%)
Jul 14, 2021 435.00 439.00 407.50 417.50 29,581 -22.50(-5.11%)
Jul 13, 2021 435.00 446.00 428.00 440.00 22,701 -1.00(-0.23%)
Jul 12, 2021 435.50 443.00 428.50 441.00 10,136 +10.50(+2.44%)
Jul 09, 2021 429.00 436.00 417.00 430.50 8,651 +6.00(+1.41%)
Jul 08, 2021 404.00 426.50 400.50 424.50 17,681 +14.50(+3.54%)
Jul 07, 2021 430.00 432.50 394.00 410.00 27,258 -16.50(-3.87%)
Jul 06, 2021 459.00 463.50 424.50 426.50 21,980 -26.00(-5.75%)
Jul 02, 2021 470.50 471.00 446.00 452.50 14,191 -18.50(-3.93%)
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.