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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynatronics Cp (NQ: DYNT )

0.4046 +0.0146 (+3.74%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 24, 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 (%)
Jul 31, 2019 7.900 7.900 7.700 7.700 1,298 -0.15(-1.91%)
Jul 30, 2019 7.300 7.900 7.300 7.850 1,017 +0.25(+3.29%)
Jul 29, 2019 7.650 8.000 7.600 7.600 890 -0.40(-5.00%)
Jul 26, 2019 8.050 8.050 7.950 8.000 180 +0.00(+0.00%)
Jul 25, 2019 8.000 8.000 7.500 8.000 98 +0.15(+1.91%)
Jul 23, 2019 7.850 7.850 7.850 0 +0.20(+2.61%)
Jul 22, 2019 7.650 7.650 7.650 21 +0.00(+0.00%)
Jul 19, 2019 7.691 7.691 7.650 7.650 100 +0.15(+2.00%)
Jul 18, 2019 8.000 8.150 7.500 7.500 5,807 -1.10(-12.79%)
Jul 17, 2019 8.550 8.600 8.150 8.600 1,558 +0.15(+1.78%)
Jul 16, 2019 7.800 8.450 7.800 8.450 1,486 -0.02(-0.25%)
Jul 15, 2019 8.200 8.476 8.200 8.471 246 -0.33(-3.74%)
Jul 12, 2019 8.700 8.800 8.040 8.800 120 +0.00(+0.00%)
Jul 11, 2019 8.500 8.850 8.500 8.800 97 +0.00(+0.00%)
Jul 10, 2019 8.500 8.875 8.500 8.800 831 +0.02(+0.22%)
Jul 09, 2019 8.500 8.781 8.300 8.781 1,218 -0.17(-1.89%)
Jul 08, 2019 8.500 9.195 8.500 8.950 798 +0.00(+0.00%)
Jul 05, 2019 8.550 8.950 8.550 8.950 40 -0.34(-3.62%)
Jul 03, 2019 9.307 9.307 8.543 9.286 540 +0.14(+1.49%)
Jul 02, 2019 7.900 9.150 7.900 9.150 1,451 +0.65(+7.65%)
Jul 01, 2019 8.250 8.700 8.250 8.499 470 +0.25(+3.02%)
Jun 28, 2019 8.700 8.700 8.250 8.250 80 -0.25(-2.94%)
Jun 27, 2019 8.750 8.750 8.150 8.500 1,354 -0.15(-1.73%)
Jun 26, 2019 8.150 8.650 8.150 8.650 116 +0.39(+4.78%)
Jun 25, 2019 8.273 8.273 8.250 8.255 147 -0.24(-2.88%)
Jun 24, 2019 8.440 8.625 8.440 8.500 615 +0.75(+9.68%)
Jun 21, 2019 8.300 9.050 7.750 7.750 80 -0.45(-5.49%)
Jun 20, 2019 9.400 9.400 8.107 8.200 2,393 -0.05(-0.61%)
Jun 19, 2019 6.532 8.850 6.532 8.250 6,544 +1.45(+21.25%)
Jun 18, 2019 6.850 6.950 6.804 6.804 1,498 +0.30(+4.68%)
Jun 17, 2019 7.000 7.000 6.500 6.500 298 -0.35(-5.11%)
Jun 14, 2019 6.600 7.050 6.500 6.850 1,080 -0.35(-4.86%)
Jun 13, 2019 7.300 7.300 7.200 7.200 75 +0.03(+0.35%)
Jun 12, 2019 7.000 7.194 7.000 7.175 362 +0.12(+1.77%)
Jun 11, 2019 6.900 7.100 6.500 7.050 1,172 +0.00(+0.00%)
Jun 10, 2019 6.450 7.050 6.450 7.050 5,613 +0.50(+7.63%)
Jun 07, 2019 7.150 7.150 6.450 6.550 1,440 -0.30(-4.38%)
Jun 06, 2019 6.600 7.316 6.500 6.850 3,511 +0.80(+13.22%)
Jun 05, 2019 7.423 7.423 6.050 6.050 8,827 -1.45(-19.33%)
Jun 04, 2019 7.450 7.700 7.450 7.500 3,587 +0.00(+0.00%)
Jun 03, 2019 7.500 7.500 7.415 7.500 830 +0.00(+0.00%)
May 31, 2019 7.500 7.600 7.500 7.500 3,920 -0.15(-1.96%)
May 30, 2019 7.650 7.650 7.650 7.650 66 -0.37(-4.55%)
May 29, 2019 8.000 8.015 8.000 8.015 250 +0.02(+0.19%)
May 28, 2019 8.000 8.000 8.000 8.000 35 +0.10(+1.27%)
May 24, 2019 8.050 8.050 7.500 7.900 220 -0.12(-1.56%)
May 23, 2019 8.375 8.375 7.700 8.025 2,095 -0.62(-7.23%)
May 22, 2019 8.450 8.650 8.450 8.650 1,597 +0.00(+0.00%)
May 21, 2019 8.600 8.650 8.280 8.650 594 +0.25(+2.98%)
May 20, 2019 8.500 8.500 8.050 8.400 1,267 -0.35(-4.00%)
May 17, 2019 8.600 8.750 8.543 8.750 400 +0.00(+0.00%)
May 16, 2019 8.650 8.750 8.650 8.750 619 -0.10(-1.13%)
May 15, 2019 8.680 8.850 8.680 8.850 329 +0.20(+2.36%)
May 14, 2019 8.646 8.646 8.646 8.646 193 -0.02(-0.25%)
May 13, 2019 8.950 8.950 8.500 8.668 105 -0.13(-1.45%)
May 10, 2019 9.000 9.000 8.677 8.795 260 +0.20(+2.27%)
May 09, 2019 8.650 8.650 8.600 8.600 101 -0.35(-3.91%)
May 08, 2019 8.450 8.950 8.300 8.950 612 +0.35(+4.07%)
May 07, 2019 8.650 8.750 8.500 8.600 1,078 +0.30(+3.61%)
May 06, 2019 8.200 8.750 8.200 8.300 505 +0.20(+2.47%)
May 03, 2019 8.400 8.750 8.100 8.100 2,920 -0.36(-4.23%)
May 02, 2019 8.500 8.500 8.250 8.458 1,017 -0.08(-0.99%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.