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 )

75.16 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2004 10.99 11.21 10.95 11.08 630,897 +0.08(+0.73%)
Apr 29, 2004 11.23 11.25 10.95 11.00 816,033 -0.30(-2.68%)
Apr 28, 2004 11.41 11.44 11.23 11.30 953,895 -0.21(-1.79%)
Apr 27, 2004 11.51 11.62 11.47 11.51 598,473 -0.04(-0.39%)
Apr 26, 2004 11.39 11.62 11.39 11.56 1,063,046 +0.11(+0.95%)
Apr 23, 2004 11.47 11.47 11.32 11.45 665,796 +0.00(+0.00%)
Apr 22, 2004 11.19 11.45 11.14 11.45 1,111,805 +0.23(+2.05%)
Apr 21, 2004 11.08 11.23 11.08 11.22 1,016,514 +0.11(+0.95%)
Apr 20, 2004 11.07 11.27 11.07 11.11 781,134 +0.01(+0.07%)
Apr 19, 2004 10.95 11.14 10.91 11.10 1,043,988 +0.10(+0.88%)
Apr 16, 2004 10.95 11.07 10.93 11.01 545,012 +0.01(+0.11%)
Apr 15, 2004 10.88 11.08 10.86 10.99 467,047 +0.11(+1.00%)
Apr 14, 2004 10.88 11.07 10.83 10.88 471,997 -0.12(-1.07%)
Apr 13, 2004 11.27 11.38 10.91 11.00 846,476 -0.29(-2.58%)
Apr 12, 2004 11.17 11.38 11.17 11.29 471,749 +0.12(+1.08%)
Apr 08, 2004 11.17 11.33 11.11 11.17 841,774 +0.02(+0.22%)
Apr 07, 2004 11.17 11.20 10.97 11.15 567,040 +0.02(+0.14%)
Apr 06, 2004 11.11 11.20 11.00 11.13 819,745 -0.04(-0.40%)
Apr 05, 2004 11.17 11.25 11.07 11.18 619,512 +0.07(+0.62%)
Apr 02, 2004 10.87 11.13 10.85 11.11 1,078,886 +0.31(+2.88%)
Apr 01, 2004 10.73 10.89 10.72 10.80 1,088,539 +0.08(+0.72%)
Mar 31, 2004 10.77 10.79 10.46 10.72 1,361,788 -0.00(-0.04%)
Mar 30, 2004 10.83 10.83 10.61 10.72 1,231,846 -0.16(-1.48%)
Mar 29, 2004 10.88 11.01 10.76 10.88 1,039,780 -0.02(-0.15%)
Mar 26, 2004 10.80 10.90 10.69 10.90 1,421,189 +0.12(+1.09%)
Mar 25, 2004 10.97 10.97 10.73 10.78 1,350,402 -0.11(-0.96%)
Mar 24, 2004 10.99 11.04 10.88 10.89 687,576 -0.08(-0.74%)
Mar 23, 2004 10.83 11.04 10.75 10.97 1,043,492 +0.25(+2.38%)
Mar 22, 2004 10.89 10.99 10.55 10.71 1,164,771 +5.19(+94.04%)
Mar 19, 2004 5.560 5.589 5.521 5.522 614,809 -0.03(-0.53%)
Mar 18, 2004 5.576 5.578 5.490 5.551 1,385,053 -0.07(-1.19%)
Mar 17, 2004 5.522 5.675 5.522 5.618 832,616 +0.08(+1.50%)
Mar 16, 2004 5.535 5.581 5.485 5.535 528,676 +0.02(+0.40%)
Mar 15, 2004 5.610 5.610 5.500 5.513 1,097,449 -0.09(-1.69%)
Mar 12, 2004 5.454 5.645 5.447 5.608 1,876,109 +0.16(+2.89%)
Mar 11, 2004 5.646 5.646 5.449 5.450 2,284,002 -0.22(-3.81%)
Mar 10, 2004 5.723 5.740 5.661 5.666 1,032,602 -0.03(-0.55%)
Mar 09, 2004 5.783 5.788 5.691 5.698 743,018 -0.10(-1.72%)
Mar 08, 2004 5.833 5.858 5.762 5.798 846,971 -0.06(-1.02%)
Mar 05, 2004 5.717 5.859 5.717 5.857 2,243,906 +0.17(+2.91%)
Mar 04, 2004 5.853 5.909 5.687 5.692 1,606,325 -0.15(-2.54%)
Mar 03, 2004 5.771 5.843 5.714 5.840 1,033,097 +0.07(+1.21%)
Mar 02, 2004 5.802 5.918 5.732 5.771 1,353,372 -0.03(-0.47%)
Mar 01, 2004 5.760 5.991 5.747 5.798 2,005,803 +0.04(+0.65%)
Feb 27, 2004 5.298 5.781 5.268 5.760 3,842,806 +0.51(+9.76%)
Feb 26, 2004 5.237 5.250 5.197 5.248 674,211 +0.03(+0.50%)
Feb 25, 2004 5.165 5.226 5.146 5.222 775,194 +0.06(+1.10%)
Feb 24, 2004 5.101 5.182 5.081 5.165 1,277,140 +0.02(+0.35%)
Feb 23, 2004 5.206 5.232 5.136 5.147 1,459,801 -0.06(-1.09%)
Feb 20, 2004 5.161 5.204 5.141 5.204 1,459,306 +0.05(+1.02%)
Feb 19, 2004 5.142 5.182 5.139 5.151 2,081,045 +0.03(+0.67%)
Feb 18, 2004 5.151 5.161 5.101 5.117 1,153,386 -0.03(-0.57%)
Feb 17, 2004 5.146 5.161 5.111 5.146 2,785,948 +0.04(+0.69%)
Feb 13, 2004 5.328 5.329 5.083 5.111 4,201,692 -0.38(-6.90%)
Feb 12, 2004 5.461 5.510 5.461 5.490 546,497 +0.03(+0.52%)
Feb 11, 2004 5.485 5.525 5.456 5.461 761,829 -0.04(-0.68%)
Feb 10, 2004 5.468 5.530 5.454 5.499 656,885 +0.03(+0.46%)
Feb 09, 2004 5.399 5.498 5.391 5.474 630,649 +0.08(+1.57%)
Feb 06, 2004 5.278 5.398 5.273 5.389 1,225,163 +0.13(+2.52%)
Feb 05, 2004 5.308 5.353 5.232 5.256 1,202,888 -0.07(-1.25%)
Feb 04, 2004 5.382 5.418 5.323 5.323 858,357 -0.08(-1.55%)
Feb 03, 2004 5.429 5.475 5.379 5.407 747,968 -0.04(-0.67%)
Feb 02, 2004 5.477 5.515 5.428 5.443 695,497 -0.01(-0.24%)
Jan 30, 2004 5.420 5.505 5.394 5.456 1,358,322 +0.04(+0.69%)
Jan 29, 2004 5.440 5.485 5.369 5.419 1,673,647 +0.00(+0.07%)
Jan 28, 2004 5.601 5.613 5.410 5.415 1,577,614 -0.21(-3.67%)
Jan 27, 2004 5.742 5.742 5.606 5.621 1,155,366 -0.14(-2.39%)
Jan 26, 2004 5.762 5.775 5.735 5.758 512,836 -0.00(-0.05%)
Jan 23, 2004 5.788 5.806 5.759 5.761 649,460 -0.05(-0.83%)
Jan 22, 2004 5.858 5.883 5.789 5.810 519,766 -0.03(-0.50%)
Jan 21, 2004 5.793 5.848 5.774 5.839 584,613 +0.06(+0.98%)
Jan 20, 2004 5.833 5.856 5.769 5.783 1,014,782 +0.00(+0.00%)
Jan 16, 2004 5.732 5.792 5.719 5.783 805,390 +0.06(+0.97%)
Jan 15, 2004 5.737 5.737 5.697 5.727 596,988 -0.01(-0.18%)
Jan 14, 2004 5.731 5.750 5.727 5.737 428,683 +0.02(+0.28%)
Jan 13, 2004 5.742 5.749 5.704 5.721 815,785 -0.04(-0.75%)
Jan 12, 2004 5.828 5.839 5.745 5.764 1,202,888 -0.10(-1.74%)
Jan 09, 2004 5.929 5.936 5.866 5.866 476,700 -0.09(-1.59%)
Jan 08, 2004 5.958 5.984 5.923 5.961 378,191 +0.00(+0.03%)
Jan 07, 2004 5.927 5.963 5.927 5.959 667,776 +0.03(+0.53%)
Jan 06, 2004 5.894 5.931 5.864 5.928 916,273 +0.05(+0.81%)
Jan 05, 2004 5.939 5.942 5.838 5.881 1,014,782 -0.04(-0.68%)
Jan 02, 2004 5.976 5.994 5.916 5.921 447,494 -0.05(-0.91%)
Dec 31, 2003 5.981 6.003 5.935 5.976 538,082 +0.00(+0.05%)
Dec 30, 2003 6.010 6.010 5.947 5.973 613,324 -0.05(-0.76%)
Dec 29, 2003 5.990 6.026 5.954 6.018 764,799 +0.03(+0.47%)
Dec 26, 2003 5.971 6.004 5.971 5.990 129,694 +0.02(+0.32%)
Dec 24, 2003 6.006 6.006 5.960 5.971 125,733 -0.04(-0.59%)
Dec 23, 2003 5.968 6.006 5.940 6.006 557,387 +0.04(+0.68%)
Dec 22, 2003 6.016 6.020 5.938 5.965 665,796 -0.06(-1.04%)
Dec 19, 2003 6.050 6.054 5.958 6.028 744,008 -0.01(-0.13%)
Dec 18, 2003 6.036 6.036 5.985 6.036 823,211 +0.01(+0.17%)
Dec 17, 2003 6.028 6.028 5.971 6.026 567,782 -0.03(-0.45%)
Dec 16, 2003 6.067 6.067 5.959 6.053 1,001,911 -0.02(-0.32%)
Dec 15, 2003 6.172 6.172 6.072 6.073 688,566 -0.07(-1.07%)
Dec 12, 2003 6.166 6.166 6.108 6.138 649,955 -0.03(-0.46%)
Dec 11, 2003 6.151 6.212 6.133 6.166 655,400 +0.00(+0.03%)
Dec 10, 2003 6.163 6.172 6.134 6.164 1,100,914 +0.00(+0.02%)
Dec 09, 2003 6.174 6.174 6.133 6.163 1,150,911 +0.02(+0.25%)
Dec 08, 2003 6.148 6.159 6.121 6.148 655,400 +0.01(+0.18%)
Dec 05, 2003 6.111 6.175 6.111 6.137 556,397 +0.00(+0.07%)
Dec 04, 2003 6.058 6.141 6.045 6.133 1,280,605 +0.07(+1.20%)
Dec 03, 2003 6.009 6.071 6.009 6.060 1,888,484 +0.08(+1.39%)
Dec 02, 2003 6.030 6.035 5.951 5.978 2,151,338 -0.02(-0.32%)
Dec 01, 2003 5.925 6.010 5.925 5.997 893,998 +0.08(+1.44%)
Nov 28, 2003 5.848 5.939 5.848 5.912 455,414 +0.05(+0.93%)
Nov 26, 2003 5.823 5.872 5.802 5.857 519,766 +0.05(+0.85%)
Nov 25, 2003 5.636 5.808 5.636 5.808 1,693,448 +0.19(+3.44%)
Nov 24, 2003 5.555 5.615 5.550 5.615 1,483,561 +0.04(+0.80%)
Nov 21, 2003 5.617 5.646 5.574 5.571 788,559 -0.02(-0.38%)
Nov 20, 2003 5.643 5.647 5.592 5.592 1,033,592 -0.05(-0.91%)
Nov 19, 2003 5.702 5.717 5.643 5.643 881,127 -0.08(-1.43%)
Nov 18, 2003 5.786 5.791 5.704 5.725 546,992 -0.06(-1.08%)
Nov 17, 2003 5.764 5.792 5.738 5.788 698,962 -0.01(-0.24%)
Nov 14, 2003 5.888 5.894 5.789 5.802 720,742 -0.08(-1.34%)
Nov 13, 2003 5.904 5.904 5.832 5.881 1,446,435 -0.03(-0.48%)
Nov 12, 2003 5.881 5.909 5.845 5.909 1,193,482 +0.04(+0.71%)
Nov 11, 2003 5.942 5.949 5.856 5.867 1,003,891 -0.06(-1.09%)
Nov 10, 2003 6.035 6.035 5.939 5.932 595,008 -0.11(-1.85%)
Nov 07, 2003 6.025 6.050 6.005 6.044 468,284 +0.02(+0.32%)
Nov 06, 2003 5.959 6.025 5.953 6.025 712,327 +0.06(+0.98%)
Nov 05, 2003 5.904 5.966 5.884 5.966 335,620 +0.07(+1.22%)
Nov 04, 2003 5.858 5.896 5.858 5.895 553,387 +0.03(+0.59%)
Nov 03, 2003 5.800 5.889 5.800 5.860 420,317 +0.08(+1.40%)
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%)
Aug 01, 2003 4.923 4.951 4.891 4.912 1,027,652 -0.01(-0.25%)
Jul 31, 2003 4.932 4.968 4.903 4.924 1,060,323 -0.01(-0.16%)
Jul 30, 2003 4.843 4.932 4.828 4.932 658,370 +0.10(+2.13%)
Jul 29, 2003 4.879 4.879 4.823 4.829 321,760 -0.05(-1.01%)
Jul 28, 2003 4.858 4.889 4.829 4.879 272,753 +0.03(+0.54%)
Jul 25, 2003 4.843 4.860 4.809 4.852 906,373 +0.01(+0.19%)
Jul 24, 2003 4.861 4.914 4.842 4.843 736,088 -0.02(-0.37%)
Jul 23, 2003 4.773 4.873 4.747 4.861 733,613 +0.08(+1.65%)
Jul 22, 2003 4.717 4.823 4.717 4.783 837,566 +0.07(+1.39%)
Jul 21, 2003 4.710 4.725 4.672 4.717 504,420 -0.02(-0.38%)
Jul 18, 2003 4.611 4.735 4.602 4.735 890,533 +0.14(+3.03%)
Jul 17, 2003 4.641 4.687 4.587 4.596 724,207 -0.06(-1.19%)
Jul 16, 2003 4.697 4.700 4.636 4.651 425,713 -0.05(-0.97%)
Jul 15, 2003 4.717 4.734 4.675 4.697 394,032 +0.01(+0.11%)
Jul 14, 2003 4.712 4.732 4.692 4.692 294,534 +0.00(+0.09%)
Jul 11, 2003 4.716 4.725 4.646 4.688 567,782 -0.03(-0.58%)
Jul 10, 2003 4.752 4.752 4.691 4.715 680,151 -0.04(-0.79%)
Jul 09, 2003 4.728 4.773 4.693 4.752 676,686 +0.03(+0.62%)
Jul 08, 2003 4.647 4.726 4.633 4.723 640,055 +0.08(+1.63%)
Jul 07, 2003 4.598 4.660 4.580 4.647 458,384 +0.06(+1.25%)
Jul 03, 2003 4.568 4.614 4.553 4.590 326,710 +0.00(+0.04%)
Jul 02, 2003 4.535 4.598 4.525 4.588 474,720 +0.05(+1.02%)
Jul 01, 2003 4.491 4.546 4.427 4.541 774,204 +0.05(+1.15%)
Jun 30, 2003 4.448 4.510 4.447 4.490 881,127 +0.04(+0.91%)
Jun 27, 2003 4.474 4.483 4.436 4.449 378,686 -0.02(-0.54%)
Jun 26, 2003 4.475 4.490 4.426 4.474 395,517 +0.02(+0.39%)
Jun 25, 2003 4.446 4.474 4.435 4.456 514,816 +0.02(+0.46%)
Jun 24, 2003 4.447 4.488 4.401 4.436 529,171 -0.01(-0.25%)
Jun 23, 2003 4.546 4.546 4.414 4.447 834,101 -0.10(-2.18%)
Jun 20, 2003 4.586 4.589 4.515 4.546 953,895 +0.01(+0.24%)
Jun 19, 2003 4.571 4.593 4.535 4.535 678,171 -0.04(-0.77%)
Jun 18, 2003 4.540 4.576 4.439 4.571 1,655,827 +0.02(+0.40%)
Jun 17, 2003 4.556 4.556 4.487 4.552 757,868 -0.00(-0.09%)
Jun 16, 2003 4.490 4.562 4.490 4.556 428,188 +0.08(+1.71%)
Jun 13, 2003 4.480 4.495 4.438 4.480 549,467 +0.01(+0.29%)
Jun 12, 2003 4.424 4.473 4.424 4.467 548,477 +0.06(+1.45%)
Jun 11, 2003 4.409 4.409 4.361 4.403 485,115 -0.01(-0.16%)
Jun 10, 2003 4.343 4.414 4.325 4.410 818,755 +0.07(+1.53%)
Jun 09, 2003 4.434 4.434 4.326 4.343 983,101 -0.08(-1.92%)
Jun 06, 2003 4.341 4.434 4.313 4.428 1,329,117 +0.10(+2.29%)
Jun 05, 2003 4.266 4.343 4.235 4.329 601,444 +0.01(+0.30%)
Jun 04, 2003 4.278 4.316 4.265 4.316 717,277 +0.05(+1.28%)
Jun 03, 2003 4.320 4.333 4.252 4.261 742,028 -0.06(-1.36%)
Jun 02, 2003 4.242 4.349 4.241 4.320 975,675 +0.08(+1.95%)
May 30, 2003 4.185 4.257 4.184 4.237 871,722 +0.04(+0.89%)
May 29, 2003 4.192 4.217 4.146 4.200 906,373 +0.03(+0.68%)
May 28, 2003 4.166 4.192 4.111 4.172 864,297 +0.01(+0.15%)
May 27, 2003 4.091 4.167 4.091 4.166 386,607 +0.07(+1.63%)
May 23, 2003 4.061 4.116 4.036 4.099 262,853 +0.04(+0.90%)
May 22, 2003 4.068 4.077 4.058 4.062 854,397 -0.02(-0.37%)
May 21, 2003 4.085 4.096 4.070 4.078 541,052 +0.00(+0.05%)
May 20, 2003 4.015 4.096 4.013 4.076 812,815 +0.05(+1.36%)
May 19, 2003 4.050 4.055 4.016 4.021 412,843 -0.03(-0.72%)
May 16, 2003 4.076 4.094 4.050 4.050 486,600 -0.02(-0.59%)
May 15, 2003 4.079 4.112 4.042 4.075 650,945 +0.01(+0.20%)
May 14, 2003 4.102 4.105 4.045 4.067 362,351 -0.03(-0.62%)
May 13, 2003 4.131 4.131 4.090 4.092 391,557 -0.05(-1.10%)
May 12, 2003 4.093 4.161 4.093 4.137 702,427 +0.02(+0.39%)
May 09, 2003 4.099 4.139 4.091 4.121 573,723 +0.03(+0.72%)
May 08, 2003 4.092 4.125 4.077 4.092 623,719 -0.01(-0.17%)
May 07, 2003 4.076 4.110 4.060 4.099 633,620 +0.01(+0.22%)
May 06, 2003 4.059 4.096 4.027 4.090 1,266,745 +0.04(+1.00%)
May 05, 2003 4.051 4.066 4.022 4.049 1,023,197 -0.00(-0.05%)
May 02, 2003 3.994 4.060 3.992 4.051 641,540 +0.06(+1.47%)
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.