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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2003 4.930 4.966 4.901 4.922 1,060,715 -0.01(-0.16%)
Jul 30, 2003 4.841 4.930 4.826 4.930 658,613 +0.10(+2.13%)
Jul 29, 2003 4.877 4.877 4.821 4.827 321,879 -0.05(-1.01%)
Jul 28, 2003 4.857 4.887 4.827 4.877 272,854 +0.03(+0.54%)
Jul 25, 2003 4.841 4.859 4.807 4.851 906,708 +0.01(+0.19%)
Jul 24, 2003 4.860 4.912 4.840 4.841 736,360 -0.02(-0.37%)
Jul 23, 2003 4.771 4.871 4.746 4.860 733,884 +0.08(+1.65%)
Jul 22, 2003 4.715 4.821 4.715 4.781 837,875 +0.07(+1.39%)
Jul 21, 2003 4.708 4.723 4.670 4.715 504,607 -0.02(-0.38%)
Jul 18, 2003 4.609 4.733 4.600 4.733 890,862 +0.14(+3.03%)
Jul 17, 2003 4.640 4.685 4.585 4.594 724,475 -0.06(-1.19%)
Jul 16, 2003 4.695 4.698 4.635 4.650 425,870 -0.05(-0.97%)
Jul 15, 2003 4.715 4.732 4.673 4.695 394,177 +0.01(+0.11%)
Jul 14, 2003 4.710 4.730 4.690 4.690 294,643 +0.00(+0.09%)
Jul 11, 2003 4.714 4.723 4.645 4.686 567,992 -0.03(-0.58%)
Jul 10, 2003 4.751 4.751 4.689 4.713 680,402 -0.04(-0.79%)
Jul 09, 2003 4.726 4.771 4.691 4.751 676,936 +0.03(+0.62%)
Jul 08, 2003 4.646 4.724 4.631 4.721 640,291 +0.08(+1.63%)
Jul 07, 2003 4.596 4.659 4.578 4.646 458,553 +0.06(+1.25%)
Jul 03, 2003 4.566 4.612 4.552 4.588 326,830 +0.00(+0.04%)
Jul 02, 2003 4.534 4.596 4.523 4.586 474,895 +0.05(+1.02%)
Jul 01, 2003 4.489 4.545 4.426 4.540 774,490 +0.05(+1.15%)
Jun 30, 2003 4.447 4.508 4.446 4.488 881,453 +0.04(+0.91%)
Jun 27, 2003 4.472 4.481 4.435 4.448 378,826 -0.02(-0.54%)
Jun 26, 2003 4.473 4.488 4.424 4.472 395,663 +0.02(+0.39%)
Jun 25, 2003 4.445 4.472 4.434 4.455 515,006 +0.02(+0.46%)
Jun 24, 2003 4.446 4.486 4.399 4.435 529,367 -0.01(-0.25%)
Jun 23, 2003 4.545 4.545 4.412 4.446 834,409 -0.10(-2.18%)
Jun 20, 2003 4.584 4.587 4.513 4.545 954,247 +0.01(+0.24%)
Jun 19, 2003 4.569 4.591 4.534 4.534 678,421 -0.04(-0.77%)
Jun 18, 2003 4.539 4.574 4.438 4.569 1,656,438 +0.02(+0.40%)
Jun 17, 2003 4.555 4.555 4.485 4.551 758,148 -0.00(-0.09%)
Jun 16, 2003 4.488 4.561 4.488 4.555 428,346 +0.08(+1.71%)
Jun 13, 2003 4.478 4.493 4.437 4.478 549,670 +0.01(+0.29%)
Jun 12, 2003 4.422 4.471 4.422 4.465 548,679 +0.06(+1.45%)
Jun 11, 2003 4.407 4.407 4.360 4.401 485,294 -0.01(-0.16%)
Jun 10, 2003 4.342 4.412 4.324 4.408 819,058 +0.07(+1.53%)
Jun 09, 2003 4.433 4.433 4.325 4.342 983,464 -0.08(-1.92%)
Jun 06, 2003 4.340 4.433 4.311 4.427 1,329,607 +0.10(+2.29%)
Jun 05, 2003 4.264 4.342 4.234 4.328 601,666 +0.01(+0.30%)
Jun 04, 2003 4.276 4.314 4.263 4.314 717,542 +0.05(+1.28%)
Jun 03, 2003 4.318 4.332 4.251 4.260 742,302 -0.06(-1.36%)
Jun 02, 2003 4.241 4.348 4.240 4.318 976,036 +0.08(+1.95%)
May 30, 2003 4.183 4.256 4.182 4.236 872,044 +0.04(+0.89%)
May 29, 2003 4.190 4.215 4.145 4.198 906,708 +0.03(+0.68%)
May 28, 2003 4.164 4.190 4.109 4.170 864,616 +0.01(+0.15%)
May 27, 2003 4.089 4.165 4.089 4.164 386,750 +0.07(+1.63%)
May 23, 2003 4.060 4.115 4.035 4.097 262,950 +0.04(+0.90%)
May 22, 2003 4.066 4.075 4.057 4.061 854,712 -0.02(-0.37%)
May 21, 2003 4.083 4.094 4.068 4.076 541,251 +0.00(+0.05%)
May 20, 2003 4.014 4.094 4.012 4.074 813,115 +0.05(+1.36%)
May 19, 2003 4.049 4.054 4.015 4.020 412,995 -0.03(-0.72%)
May 16, 2003 4.074 4.092 4.049 4.049 486,780 -0.02(-0.59%)
May 15, 2003 4.077 4.110 4.041 4.073 651,186 +0.01(+0.20%)
May 14, 2003 4.100 4.103 4.044 4.065 362,485 -0.03(-0.62%)
May 13, 2003 4.130 4.130 4.088 4.090 391,701 -0.05(-1.10%)
May 12, 2003 4.091 4.160 4.091 4.136 702,686 +0.02(+0.39%)
May 09, 2003 4.097 4.138 4.089 4.120 573,935 +0.03(+0.72%)
May 08, 2003 4.090 4.124 4.075 4.090 623,950 -0.01(-0.17%)
May 07, 2003 4.074 4.108 4.059 4.097 633,854 +0.01(+0.22%)
May 06, 2003 4.058 4.094 4.026 4.088 1,267,212 +0.04(+1.00%)
May 05, 2003 4.050 4.064 4.021 4.048 1,023,575 -0.00(-0.05%)
May 02, 2003 3.992 4.059 3.990 4.050 641,777 +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.