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 (%)
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%)
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.