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

Donaldson Company (NY: DCI )

73.82 +0.62 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2003 5.779 5.816 5.778 5.780 397,497 -0.08(-1.34%)
Oct 30, 2003 5.824 5.879 5.855 5.858 401,952 +0.03(+0.59%)
Oct 29, 2003 5.760 5.824 5.758 5.824 319,285 +0.04(+0.77%)
Oct 28, 2003 5.766 5.781 5.708 5.780 558,872 -0.01(-0.17%)
Oct 27, 2003 5.697 5.793 5.697 5.790 400,962 +0.11(+1.94%)
Oct 24, 2003 5.739 5.739 5.635 5.680 341,065 -0.06(-1.02%)
Oct 23, 2003 5.677 5.747 5.674 5.738 424,723 +0.06(+0.98%)
Oct 22, 2003 5.778 5.794 5.675 5.683 546,992 -0.11(-1.83%)
Oct 21, 2003 5.776 5.833 5.727 5.789 503,925 +0.02(+0.37%)
Oct 20, 2003 5.787 5.803 5.760 5.767 384,627 +0.00(+0.00%)
Oct 17, 2003 5.757 5.778 5.742 5.767 802,420 +0.01(+0.23%)
Oct 16, 2003 5.838 5.838 5.717 5.754 695,497 -0.06(-1.09%)
Oct 15, 2003 5.803 5.858 5.803 5.818 585,108 +0.04(+0.70%)
Oct 14, 2003 5.783 5.787 5.758 5.778 769,749 +0.02(+0.32%)
Oct 13, 2003 5.694 5.770 5.703 5.759 249,982 +0.07(+1.15%)
Oct 10, 2003 5.697 5.709 5.685 5.694 249,982 -0.03(-0.49%)
Oct 09, 2003 5.737 5.792 5.708 5.722 639,065 +0.02(+0.41%)
Oct 08, 2003 5.666 5.701 5.662 5.699 670,251 +0.07(+1.20%)
Oct 07, 2003 5.604 5.661 5.574 5.631 733,118 +0.03(+0.50%)
Oct 06, 2003 5.589 5.621 5.581 5.603 601,444 -0.03(-0.56%)
Oct 03, 2003 5.520 5.634 5.520 5.634 1,037,552 +0.14(+2.61%)
Oct 02, 2003 5.538 5.541 5.490 5.491 714,802 -0.04(-0.80%)
Oct 01, 2003 5.445 5.545 5.436 5.535 748,958 +0.09(+1.67%)
Sep 30, 2003 5.459 5.463 5.389 5.444 1,030,622 -0.03(-0.52%)
Sep 29, 2003 5.379 5.474 5.379 5.473 619,264 +0.11(+1.96%)
Sep 26, 2003 5.419 5.424 5.338 5.368 1,328,127 -0.10(-1.81%)
Sep 25, 2003 5.598 5.612 5.454 5.466 1,211,303 -0.13(-2.35%)
Sep 24, 2003 5.649 5.666 5.596 5.598 568,772 -0.06(-1.04%)
Sep 23, 2003 5.701 5.722 5.641 5.656 567,782 -0.04(-0.78%)
Sep 22, 2003 5.726 5.737 5.690 5.701 353,936 -0.05(-0.83%)
Sep 19, 2003 5.776 5.776 5.728 5.748 562,337 -0.03(-0.47%)
Sep 18, 2003 5.729 5.793 5.713 5.776 535,606 +0.06(+0.99%)
Sep 17, 2003 5.808 5.808 5.717 5.719 507,391 -0.11(-1.84%)
Sep 16, 2003 5.710 5.833 5.710 5.826 730,643 +0.12(+2.03%)
Sep 15, 2003 5.646 5.727 5.641 5.710 692,526 +0.08(+1.44%)
Sep 12, 2003 5.682 5.690 5.591 5.629 1,794,926 -0.05(-0.84%)
Sep 11, 2003 5.569 5.677 5.569 5.677 805,390 +0.13(+2.31%)
Sep 10, 2003 5.707 5.719 5.545 5.548 1,000,426 -0.17(-2.90%)
Sep 09, 2003 5.737 5.794 5.714 5.714 1,470,196 -0.01(-0.23%)
Sep 08, 2003 5.656 5.733 5.646 5.727 1,070,223 +0.09(+1.56%)
Sep 05, 2003 5.773 5.773 5.638 5.639 1,341,492 -0.14(-2.48%)
Sep 04, 2003 5.798 5.813 5.774 5.783 1,465,246 -0.03(-0.57%)
Sep 03, 2003 5.730 5.848 5.682 5.816 1,698,398 +0.09(+1.50%)
Sep 02, 2003 5.560 5.730 5.560 5.730 1,469,206 +0.18(+3.33%)
Aug 29, 2003 5.466 5.545 5.434 5.545 1,238,529 +0.07(+1.20%)
Aug 28, 2003 5.305 5.510 5.151 5.480 3,291,854 +0.18(+3.31%)
Aug 27, 2003 5.234 5.311 5.222 5.304 748,958 +0.09(+1.76%)
Aug 26, 2003 5.220 5.237 5.192 5.212 1,128,140 -0.01(-0.10%)
Aug 25, 2003 5.146 5.226 5.140 5.217 667,281 +0.03(+0.64%)
Aug 22, 2003 5.141 5.212 5.131 5.184 818,260 +0.03(+0.67%)
Aug 21, 2003 5.067 5.161 5.050 5.149 665,796 +0.08(+1.63%)
Aug 20, 2003 4.990 5.083 4.990 5.067 560,852 -0.02(-0.32%)
Aug 19, 2003 5.057 5.155 5.057 5.083 822,716 +0.00(+0.00%)
Aug 18, 2003 4.955 5.101 4.955 5.083 702,922 +0.13(+2.57%)
Aug 15, 2003 4.863 4.972 4.856 4.955 336,115 +0.08(+1.72%)
Aug 14, 2003 4.766 4.872 4.764 4.872 1,190,512 +0.10(+2.07%)
Aug 13, 2003 4.776 4.788 4.768 4.773 1,375,648 -0.00(-0.06%)
Aug 12, 2003 4.788 4.791 4.756 4.776 960,330 -0.00(-0.04%)
Aug 11, 2003 4.808 4.826 4.768 4.778 595,998 -0.02(-0.46%)
Aug 08, 2003 4.808 4.817 4.763 4.800 814,300 -0.01(-0.19%)
Aug 07, 2003 4.892 4.903 4.798 4.809 744,503 -0.08(-1.69%)
Aug 06, 2003 4.869 4.898 4.849 4.892 686,091 +0.02(+0.39%)
Aug 05, 2003 4.919 4.968 4.862 4.873 383,637 -0.04(-0.72%)
Aug 04, 2003 4.932 4.932 4.858 4.908 773,214 -0.00(-0.08%)
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.