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 5.776 5.814 5.775 5.777 397,644 -0.08(-1.34%)
Oct 30, 2003 5.822 5.876 5.853 5.856 402,101 +0.03(+0.59%)
Oct 29, 2003 5.758 5.822 5.756 5.822 319,403 +0.04(+0.77%)
Oct 28, 2003 5.764 5.778 5.706 5.777 559,079 -0.01(-0.17%)
Oct 27, 2003 5.695 5.791 5.695 5.788 401,110 +0.11(+1.94%)
Oct 24, 2003 5.737 5.737 5.633 5.678 341,191 -0.06(-1.02%)
Oct 23, 2003 5.674 5.745 5.671 5.736 424,880 +0.06(+0.98%)
Oct 22, 2003 5.775 5.792 5.672 5.681 547,194 -0.11(-1.83%)
Oct 21, 2003 5.773 5.831 5.725 5.787 504,112 +0.02(+0.37%)
Oct 20, 2003 5.785 5.801 5.758 5.765 384,769 +0.00(+0.00%)
Oct 17, 2003 5.755 5.775 5.740 5.765 802,716 +0.01(+0.23%)
Oct 16, 2003 5.836 5.836 5.715 5.752 695,753 -0.06(-1.09%)
Oct 15, 2003 5.801 5.856 5.801 5.816 585,324 +0.04(+0.70%)
Oct 14, 2003 5.781 5.785 5.756 5.775 770,033 +0.02(+0.32%)
Oct 13, 2003 5.692 5.767 5.701 5.757 250,075 +0.07(+1.15%)
Oct 10, 2003 5.695 5.707 5.683 5.692 250,075 -0.03(-0.49%)
Oct 09, 2003 5.735 5.790 5.706 5.720 639,301 +0.02(+0.41%)
Oct 08, 2003 5.664 5.699 5.660 5.697 670,498 +0.07(+1.20%)
Oct 07, 2003 5.602 5.659 5.572 5.629 733,388 +0.03(+0.50%)
Oct 06, 2003 5.587 5.619 5.579 5.601 601,666 -0.03(-0.56%)
Oct 03, 2003 5.518 5.632 5.518 5.632 1,037,935 +0.14(+2.61%)
Oct 02, 2003 5.536 5.539 5.488 5.489 715,066 -0.04(-0.80%)
Oct 01, 2003 5.443 5.543 5.434 5.533 749,235 +0.09(+1.67%)
Sep 30, 2003 5.457 5.461 5.387 5.442 1,031,003 -0.03(-0.52%)
Sep 29, 2003 5.377 5.472 5.377 5.471 619,493 +0.11(+1.96%)
Sep 26, 2003 5.417 5.422 5.336 5.366 1,328,617 -0.10(-1.81%)
Sep 25, 2003 5.596 5.610 5.452 5.464 1,211,750 -0.13(-2.35%)
Sep 24, 2003 5.647 5.664 5.594 5.596 568,983 -0.06(-1.04%)
Sep 23, 2003 5.699 5.720 5.639 5.654 567,992 -0.04(-0.78%)
Sep 22, 2003 5.724 5.735 5.688 5.699 354,066 -0.05(-0.83%)
Sep 19, 2003 5.773 5.773 5.726 5.746 562,545 -0.03(-0.47%)
Sep 18, 2003 5.727 5.791 5.711 5.773 535,804 +0.06(+0.99%)
Sep 17, 2003 5.806 5.806 5.715 5.717 507,578 -0.11(-1.84%)
Sep 16, 2003 5.708 5.831 5.708 5.824 730,912 +0.12(+2.03%)
Sep 15, 2003 5.644 5.725 5.639 5.708 692,782 +0.08(+1.44%)
Sep 12, 2003 5.680 5.688 5.589 5.627 1,795,589 -0.05(-0.84%)
Sep 11, 2003 5.566 5.674 5.566 5.674 805,687 +0.13(+2.31%)
Sep 10, 2003 5.705 5.717 5.543 5.546 1,000,796 -0.17(-2.90%)
Sep 09, 2003 5.735 5.792 5.712 5.712 1,470,739 -0.01(-0.23%)
Sep 08, 2003 5.654 5.731 5.644 5.725 1,070,619 +0.09(+1.56%)
Sep 05, 2003 5.770 5.770 5.636 5.637 1,341,987 -0.14(-2.48%)
Sep 04, 2003 5.796 5.811 5.771 5.781 1,465,787 -0.03(-0.57%)
Sep 03, 2003 5.728 5.846 5.680 5.814 1,699,025 +0.09(+1.50%)
Sep 02, 2003 5.558 5.728 5.558 5.728 1,469,749 +0.18(+3.33%)
Aug 29, 2003 5.464 5.543 5.432 5.543 1,238,986 +0.07(+1.20%)
Aug 28, 2003 5.303 5.508 5.149 5.478 3,293,069 +0.18(+3.31%)
Aug 27, 2003 5.232 5.309 5.220 5.302 749,235 +0.09(+1.76%)
Aug 26, 2003 5.218 5.235 5.190 5.210 1,128,557 -0.01(-0.10%)
Aug 25, 2003 5.144 5.224 5.138 5.215 667,527 +0.03(+0.64%)
Aug 22, 2003 5.139 5.210 5.129 5.182 818,563 +0.03(+0.67%)
Aug 21, 2003 5.065 5.160 5.048 5.147 666,041 +0.08(+1.63%)
Aug 20, 2003 4.988 5.081 4.988 5.065 561,059 -0.02(-0.32%)
Aug 19, 2003 5.056 5.153 5.056 5.081 823,019 +0.00(+0.00%)
Aug 18, 2003 4.954 5.099 4.954 5.081 703,181 +0.13(+2.57%)
Aug 15, 2003 4.862 4.970 4.855 4.954 336,239 +0.08(+1.72%)
Aug 14, 2003 4.764 4.870 4.763 4.870 1,190,952 +0.10(+2.07%)
Aug 13, 2003 4.774 4.786 4.766 4.771 1,376,156 -0.00(-0.06%)
Aug 12, 2003 4.786 4.789 4.755 4.774 960,685 -0.00(-0.04%)
Aug 11, 2003 4.806 4.824 4.766 4.776 596,218 -0.02(-0.46%)
Aug 08, 2003 4.806 4.815 4.762 4.798 814,601 -0.01(-0.19%)
Aug 07, 2003 4.890 4.901 4.796 4.807 744,778 -0.08(-1.69%)
Aug 06, 2003 4.867 4.896 4.848 4.890 686,345 +0.02(+0.39%)
Aug 05, 2003 4.917 4.966 4.861 4.871 383,778 -0.04(-0.72%)
Aug 04, 2003 4.930 4.930 4.857 4.906 773,500 -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.