Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

U.S. Physical Therapy (NY: USPH )

99.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 100.72 100.72 98.60 99.23 71,217 -1.78(-1.76%)
Apr 15, 2024 102.94 103.26 100.45 101.01 82,954 -1.69(-1.65%)
Apr 12, 2024 103.61 104.31 101.76 102.70 98,999 -1.70(-1.63%)
Apr 11, 2024 105.25 105.58 103.34 104.40 81,645 +0.25(+0.24%)
Apr 10, 2024 104.90 105.33 102.43 104.15 104,694 -2.65(-2.48%)
Apr 09, 2024 107.75 108.85 106.35 106.80 35,045 -0.25(-0.23%)
Apr 08, 2024 107.16 108.91 106.93 107.05 103,535 +0.62(+0.58%)
Apr 05, 2024 105.76 108.16 104.37 106.43 80,237 +1.39(+1.32%)
Apr 04, 2024 107.09 112.52 104.18 105.04 114,683 -0.90(-0.85%)
Apr 03, 2024 106.38 107.87 105.81 105.94 96,019 -1.26(-1.18%)
Apr 02, 2024 110.84 110.84 106.44 107.20 88,618 -4.95(-4.41%)
Apr 01, 2024 113.63 113.63 110.30 112.15 80,525 -0.72(-0.64%)
Mar 28, 2024 110.80 113.21 110.65 112.87 65,902 +1.90(+1.71%)
Mar 27, 2024 110.31 111.84 110.14 110.97 43,749 +1.31(+1.19%)
Mar 26, 2024 111.07 111.68 108.98 109.66 52,303 -0.41(-0.37%)
Mar 25, 2024 111.51 111.58 109.97 110.07 57,886 -0.59(-0.53%)
Mar 22, 2024 110.83 111.34 109.57 110.66 64,629 +0.47(+0.43%)
Mar 21, 2024 109.20 110.44 109.00 110.19 52,777 +1.06(+0.97%)
Mar 20, 2024 108.65 109.34 107.57 109.13 50,780 -0.01(-0.01%)
Mar 19, 2024 107.10 109.43 107.10 109.14 55,910 +2.17(+2.03%)
Mar 18, 2024 107.19 108.74 106.80 106.97 56,492 +0.28(+0.26%)
Mar 15, 2024 105.59 107.04 105.50 106.69 134,323 +0.14(+0.13%)
Mar 14, 2024 106.89 106.89 105.63 106.55 50,411 -1.13(-1.05%)
Mar 13, 2024 107.00 108.26 106.54 107.68 61,114 +1.42(+1.34%)
Mar 12, 2024 105.79 106.26 104.87 106.26 39,259 +0.29(+0.27%)
Mar 11, 2024 103.91 106.69 103.91 105.97 51,542 +1.08(+1.03%)
Mar 08, 2024 106.26 107.07 104.60 104.89 45,532 -0.36(-0.34%)
Mar 07, 2024 106.30 106.54 104.78 105.25 37,368 +0.29(+0.28%)
Mar 06, 2024 104.29 105.77 103.53 104.96 87,741 +1.00(+0.96%)
Mar 05, 2024 105.53 107.46 103.17 103.96 121,566 -1.71(-1.62%)
Mar 04, 2024 105.42 106.22 103.74 105.67 84,858 +1.05(+1.00%)
Mar 01, 2024 106.58 107.13 104.23 104.62 88,813 -1.65(-1.55%)
Feb 29, 2024 102.07 107.25 97.26 106.27 112,235 +6.40(+6.41%)
Feb 28, 2024 102.88 103.08 99.19 99.87 102,957 -2.90(-2.82%)
Feb 27, 2024 101.01 102.83 100.30 102.77 79,730 +1.90(+1.88%)
Feb 26, 2024 101.58 102.62 100.78 100.87 68,716 -1.14(-1.12%)
Feb 23, 2024 101.87 102.93 101.59 102.01 57,407 -0.15(-0.15%)
Feb 22, 2024 101.19 102.93 100.47 102.16 81,374 +0.61(+0.60%)
Feb 21, 2024 102.09 102.09 100.23 101.55 99,511 -0.58(-0.57%)
Feb 20, 2024 100.41 102.81 99.39 102.13 124,745 +0.43(+0.42%)
Feb 16, 2024 97.74 103.11 96.19 101.70 146,704 +3.58(+3.65%)
Feb 15, 2024 96.37 98.24 95.10 98.12 67,355 +2.06(+2.14%)
Feb 14, 2024 94.55 96.30 93.26 96.06 65,089 +2.95(+3.17%)
Feb 13, 2024 94.41 96.63 92.53 93.11 76,547 -3.56(-3.68%)
Feb 12, 2024 95.78 97.62 95.23 96.67 57,023 +0.85(+0.89%)
Feb 09, 2024 94.07 96.00 92.41 95.82 54,105 +2.00(+2.13%)
Feb 08, 2024 93.45 94.58 93.15 93.82 46,188 +0.01(+0.01%)
Feb 07, 2024 93.25 93.92 92.79 93.81 46,513 +0.06(+0.06%)
Feb 06, 2024 92.70 94.58 92.70 93.75 45,138 +0.67(+0.72%)
Feb 05, 2024 92.99 93.96 92.01 93.08 48,154 -1.29(-1.37%)
Feb 02, 2024 93.39 95.04 92.98 94.37 65,862 -0.24(-0.25%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.