Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

6.100 -0.010 (-0.16%)
Streaming Delayed Price Updated: 1:13 PM EDT, Sep 27, 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 26, 2024 5.750 6.125 5.735 6.110 15,247 +0.38(+6.63%)
Sep 25, 2024 6.010 6.180 5.730 5.730 15,198 -0.16(-2.72%)
Sep 24, 2024 5.820 6.100 5.650 5.890 7,998 +0.01(+0.17%)
Sep 23, 2024 5.730 6.060 5.650 5.880 14,015 -0.03(-0.51%)
Sep 20, 2024 5.680 5.911 5.660 5.910 4,000 +0.24(+4.14%)
Sep 19, 2024 5.764 5.780 5.580 5.675 3,823 +0.08(+1.34%)
Sep 18, 2024 5.730 5.875 5.600 5.600 5,956 -0.20(-3.45%)
Sep 17, 2024 5.730 5.890 5.610 5.800 8,629 +0.06(+1.03%)
Sep 16, 2024 5.860 5.951 5.720 5.741 3,005 -0.17(-2.86%)
Sep 13, 2024 5.760 6.000 5.670 5.910 6,003 +0.06(+1.03%)
Sep 12, 2024 5.690 6.000 5.690 5.850 7,596 +0.07(+1.21%)
Sep 11, 2024 5.730 6.000 5.630 5.780 7,152 -0.10(-1.70%)
Sep 10, 2024 5.830 6.022 5.710 5.880 14,373 -0.02(-0.34%)
Sep 09, 2024 5.870 6.280 5.700 5.900 14,816 -0.05(-0.84%)
Sep 06, 2024 6.000 6.225 5.821 5.950 6,552 -0.05(-0.83%)
Sep 05, 2024 6.000 6.200 5.750 6.000 14,183 +0.00(+0.00%)
Sep 04, 2024 5.716 6.030 5.650 6.000 4,944 +0.00(+0.00%)
Sep 03, 2024 6.060 6.150 5.700 6.000 10,704 -0.06(-0.99%)
Aug 30, 2024 6.060 6.248 5.925 6.060 2,760 -0.04(-0.66%)
Aug 29, 2024 6.000 6.225 5.990 6.100 1,696 +0.04(+0.66%)
Aug 28, 2024 6.050 6.060 6.019 6.060 933 +0.04(+0.66%)
Aug 27, 2024 6.020 6.020 6.020 6.020 300 -0.10(-1.63%)
Aug 26, 2024 6.000 6.120 5.970 6.120 5,908 +0.18(+3.05%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.