Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ati Physical Therapy Inc (NY: ATIP )

6.000 +0.250 (+4.35%)
Official Closing Price Updated: 4:10 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 4.800 4.800 4.800 4.800 526 +0.04(+0.84%)
May 31, 2024 4.820 4.820 4.660 4.760 650 -0.07(-1.35%)
May 30, 2024 4.620 4.825 4.620 4.825 915 +0.03(+0.52%)
May 28, 2024 4.800 109 -0.01(-0.21%)
May 24, 2024 4.810 4.810 4.810 4.810 672 -0.09(-1.85%)
May 23, 2024 4.930 4.930 4.800 4.901 2,263 +0.01(+0.22%)
May 22, 2024 4.890 4.890 4.890 4.890 415 +0.01(+0.20%)
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%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.