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 )

73.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
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%)
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.