Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynatronics Cp (NQ: DYNT )

0.3950 +0.0048 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2013 13.54 13.63 13.10 13.10 1,377 -0.05(-0.38%)
May 30, 2013 13.65 13.65 13.15 13.15 0 -0.60(-4.36%)
May 29, 2013 13.15 13.85 13.15 13.75 1,395 +0.65(+4.96%)
May 28, 2013 12.95 13.35 12.80 13.10 1,156 +0.18(+1.39%)
May 24, 2013 13.25 13.25 12.71 12.92 0 -0.48(-3.58%)
May 23, 2013 13.40 13.40 13.40 13.40 0 -0.05(-0.37%)
May 22, 2013 13.50 13.50 13.30 13.45 0 -0.05(-0.37%)
May 21, 2013 13.10 13.50 13.10 13.50 0 +0.00(+0.00%)
May 20, 2013 13.03 13.50 13.00 13.50 0 +0.00(+0.00%)
May 17, 2013 13.30 13.50 12.60 13.50 0 +0.35(+2.66%)
May 16, 2013 13.05 13.15 13.05 13.15 60 +0.15(+1.15%)
May 15, 2013 12.50 13.70 12.50 13.00 0 -0.55(-4.06%)
May 13, 2013 13.86 14.25 12.90 13.55 0 -0.30(-2.17%)
May 10, 2013 13.85 14.02 13.85 13.85 0 +0.20(+1.47%)
May 09, 2013 13.85 13.85 13.55 13.65 0 -0.60(-4.21%)
May 08, 2013 14.10 14.30 14.05 14.25 0 +0.15(+1.06%)
May 07, 2013 14.25 14.26 14.00 14.10 0 -0.14(-1.02%)
May 06, 2013 14.25 14.25 14.09 14.24 0 +0.19(+1.39%)
May 03, 2013 14.25 14.25 14.00 14.05 0 -0.05(-0.35%)
May 02, 2013 13.30 14.25 13.30 14.10 0 +1.00(+7.60%)
May 01, 2013 13.30 13.42 13.07 13.10 0 -0.25(-1.84%)
Apr 30, 2013 13.35 13.50 13.35 13.35 0 -0.15(-1.11%)
Apr 29, 2013 13.25 13.85 13.10 13.50 520 +0.35(+2.66%)
Apr 26, 2013 13.15 13.15 13.15 13.15 20 -0.05(-0.38%)
Apr 25, 2013 13.05 13.35 13.05 13.20 1,012 -0.05(-0.38%)
Apr 23, 2013 13.25 13.25 13.25 13.25 0 +0.25(+1.92%)
Apr 22, 2013 12.74 13.30 12.74 13.00 1,748 +0.15(+1.18%)
Apr 19, 2013 12.80 12.90 12.50 12.85 1,496 -0.05(-0.39%)
Apr 18, 2013 13.00 13.00 12.90 12.90 794 +0.04(+0.29%)
Apr 17, 2013 12.80 12.86 12.80 12.86 202 +0.01(+0.10%)
Apr 16, 2013 12.87 12.87 12.85 12.85 140 +0.00(+0.00%)
Apr 15, 2013 13.10 13.15 12.85 12.85 135 +0.10(+0.78%)
Apr 12, 2013 12.78 13.35 12.68 12.75 746 +0.05(+0.39%)
Apr 11, 2013 12.85 13.00 12.70 12.70 284 +0.05(+0.39%)
Apr 10, 2013 12.65 12.65 12.65 12.65 150 -0.10(-0.78%)
Apr 09, 2013 12.90 12.90 12.55 12.75 2,766 -0.10(-0.78%)
Apr 08, 2013 12.80 12.85 12.80 12.85 280 -0.20(-1.54%)
Apr 05, 2013 13.00 13.45 12.85 13.05 811 +0.05(+0.39%)
Apr 04, 2013 13.35 13.38 12.85 13.00 1,564 -0.35(-2.62%)
Apr 03, 2013 13.45 13.45 13.25 13.35 660 -0.09(-0.64%)
Apr 02, 2013 13.05 13.50 13.00 13.44 840 -0.16(-1.21%)
Apr 01, 2013 13.50 13.60 13.10 13.60 1,202 +0.15(+1.11%)
Mar 28, 2013 13.25 13.50 13.25 13.45 4,959 -0.10(-0.73%)
Mar 27, 2013 13.25 13.95 13.20 13.55 460 +0.30(+2.26%)
Mar 26, 2013 13.87 14.10 13.22 13.25 570 -0.55(-3.99%)
Mar 25, 2013 13.25 14.05 13.25 13.80 1,127 +0.55(+4.15%)
Mar 22, 2013 13.05 13.50 13.00 13.25 1,697 +0.25(+1.92%)
Mar 21, 2013 12.75 13.00 12.75 13.00 1,680 +0.20(+1.56%)
Mar 20, 2013 13.40 13.42 12.75 12.80 2,561 -0.65(-4.83%)
Mar 19, 2013 13.50 13.50 13.05 13.45 2,881 -0.20(-1.47%)
Mar 18, 2013 13.05 13.75 13.05 13.65 3,528 -0.10(-0.73%)
Mar 15, 2013 14.95 15.95 13.25 13.75 15,030 -0.20(-1.43%)
Mar 14, 2013 11.75 14.20 11.72 13.95 27,525 +2.20(+18.72%)
Mar 13, 2013 12.20 12.20 11.50 11.75 5,038 -0.46(-3.77%)
Mar 12, 2013 12.05 12.40 12.05 12.21 1,118 +0.16(+1.33%)
Mar 11, 2013 11.88 12.15 11.85 12.05 950 -0.05(-0.41%)
Mar 08, 2013 12.10 12.40 12.10 12.10 176 +0.00(+0.00%)
Mar 07, 2013 12.10 12.40 12.10 12.10 1,226 +0.00(+0.00%)
Mar 06, 2013 12.70 12.90 11.90 12.10 2,207 -0.79(-6.14%)
Mar 05, 2013 12.65 12.89 12.65 12.89 398 +0.19(+1.50%)
Mar 04, 2013 12.65 12.75 12.65 12.70 1,101 -0.10(-0.77%)
Mar 01, 2013 12.80 12.80 12.80 12.80 220 -0.05(-0.39%)
Feb 28, 2013 12.95 12.95 12.85 12.85 106 -0.30(-2.28%)
Feb 27, 2013 13.15 13.15 12.95 13.15 1,000 +0.65(+5.20%)
Feb 26, 2013 13.20 13.25 12.50 12.50 2,513 -0.64(-4.87%)
Feb 22, 2013 13.45 13.65 13.14 13.14 1,665 -0.36(-2.67%)
Feb 21, 2013 13.08 13.50 12.85 13.50 2,129 +0.10(+0.75%)
Feb 20, 2013 13.50 13.65 13.30 13.40 1,195 -0.55(-3.94%)
Feb 19, 2013 14.95 14.95 13.15 13.95 7,856 -0.80(-5.43%)
Feb 15, 2013 15.89 15.89 14.75 14.75 2,981 -0.60(-3.91%)
Feb 14, 2013 16.10 16.15 15.15 15.35 8,204 -0.80(-4.95%)
Feb 13, 2013 18.65 18.65 15.80 16.15 23,289 -2.35(-12.70%)
Feb 12, 2013 17.91 19.50 17.85 18.50 9,052 +0.18(+0.98%)
Feb 11, 2013 18.00 18.32 17.75 18.32 1,730 -0.18(-0.97%)
Feb 08, 2013 19.20 19.20 18.05 18.50 1,030 +0.45(+2.49%)
Feb 07, 2013 19.00 19.35 18.00 18.05 1,190 -0.70(-3.73%)
Feb 06, 2013 17.70 19.00 17.70 18.75 1,427 +0.50(+2.74%)
Feb 04, 2013 18.75 18.75 18.10 18.25 468 -0.50(-2.67%)
Feb 01, 2013 19.05 19.05 18.25 18.75 2,288 -0.60(-3.10%)
Jan 31, 2013 17.75 19.75 17.75 19.35 4,452 +1.60(+9.01%)
Jan 30, 2013 17.75 17.75 17.07 17.75 2,230 +0.00(+0.00%)
Jan 29, 2013 17.85 17.85 16.95 17.75 323 -0.05(-0.28%)
Jan 28, 2013 16.80 18.09 16.80 17.80 740 -0.27(-1.49%)
Jan 25, 2013 18.65 18.65 16.75 18.07 5,541 -0.68(-3.63%)
Jan 24, 2013 18.50 19.15 18.00 18.75 2,597 +0.65(+3.59%)
Jan 23, 2013 16.85 18.85 16.85 18.10 12,696 +1.35(+8.06%)
Jan 22, 2013 16.25 16.99 16.00 16.75 5,332 +1.05(+6.69%)
Jan 18, 2013 15.25 15.70 15.20 15.70 1,939 +0.45(+2.95%)
Jan 17, 2013 15.90 15.90 15.25 15.25 1,078 -0.36(-2.30%)
Jan 16, 2013 15.60 15.61 15.60 15.61 128 +0.01(+0.06%)
Jan 15, 2013 15.45 15.65 15.20 15.60 1,450 +0.60(+4.00%)
Jan 14, 2013 15.00 15.00 15.00 15.00 448 -0.25(-1.64%)
Jan 11, 2013 15.15 15.25 15.15 15.25 160 -0.45(-2.86%)
Jan 10, 2013 15.00 15.70 14.97 15.70 3,380 +0.60(+3.97%)
Jan 09, 2013 15.10 15.45 14.80 15.10 1,299 -0.20(-1.31%)
Jan 08, 2013 15.35 15.85 14.71 15.30 6,121 -0.15(-0.97%)
Jan 07, 2013 15.13 15.50 15.10 15.45 1,989 -0.10(-0.64%)
Jan 04, 2013 15.30 15.85 15.30 15.55 1,090 +0.30(+1.97%)
Jan 03, 2013 15.75 16.00 15.00 15.25 2,236 -0.45(-2.87%)
Jan 02, 2013 14.55 15.70 14.25 15.70 10,391 +1.45(+10.17%)
Dec 31, 2012 14.95 15.25 13.86 14.25 9,188 -0.65(-4.36%)
Dec 28, 2012 15.75 15.75 14.75 14.90 3,094 -0.55(-3.56%)
Dec 27, 2012 15.75 16.55 14.85 15.45 29,480 -0.05(-0.32%)
Dec 26, 2012 17.75 17.75 15.05 15.50 14,832 -1.55(-9.09%)
Dec 24, 2012 17.00 18.40 16.10 17.05 19,626 +0.50(+3.02%)
Dec 21, 2012 17.25 18.50 15.70 16.55 29,559 -1.35(-7.54%)
Dec 20, 2012 18.70 21.20 17.05 17.90 133,600 +2.55(+16.61%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.