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 (%)
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%)
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.