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 (%)
Jan 31, 2003 3.379 3.443 3.379 3.429 645,995 +0.04(+1.19%)
Jan 30, 2003 3.374 3.425 3.353 3.389 562,832 -0.01(-0.30%)
Jan 29, 2003 3.343 3.409 3.273 3.399 1,462,771 +0.04(+1.23%)
Jan 28, 2003 3.401 3.406 3.350 3.357 1,011,811 -0.05(-1.57%)
Jan 27, 2003 3.463 3.476 3.410 3.411 954,390 -0.06(-1.77%)
Jan 24, 2003 3.535 3.537 3.465 3.473 393,537 -0.06(-1.60%)
Jan 23, 2003 3.465 3.541 3.465 3.529 618,769 +0.05(+1.42%)
Jan 22, 2003 3.537 3.539 3.472 3.480 1,112,300 -0.07(-1.91%)
Jan 21, 2003 3.554 3.576 3.536 3.547 779,154 -0.01(-0.20%)
Jan 17, 2003 3.576 3.580 3.536 3.554 797,965 -0.03(-0.93%)
Jan 16, 2003 3.550 3.605 3.545 3.588 624,709 +0.03(+0.77%)
Jan 15, 2003 3.566 3.585 3.536 3.560 398,982 -0.02(-0.59%)
Jan 14, 2003 3.596 3.596 3.567 3.582 631,144 -0.01(-0.34%)
Jan 13, 2003 3.607 3.616 3.594 3.594 484,125 -0.00(-0.08%)
Jan 10, 2003 3.643 3.643 3.588 3.597 546,992 -0.05(-1.47%)
Jan 09, 2003 3.571 3.659 3.563 3.650 255,428 +0.07(+1.95%)
Jan 08, 2003 3.618 3.627 3.571 3.581 434,128 -0.05(-1.31%)
Jan 07, 2003 3.636 3.655 3.603 3.628 599,958 -0.03(-0.69%)
Jan 06, 2003 3.687 3.687 3.638 3.653 497,985 -0.02(-0.52%)
Jan 03, 2003 3.677 3.698 3.631 3.673 269,783 -0.01(-0.38%)
Jan 02, 2003 3.656 3.698 3.615 3.687 431,653 +0.05(+1.39%)
Dec 31, 2002 3.606 3.675 3.577 3.636 604,414 +0.02(+0.56%)
Dec 30, 2002 3.550 3.642 3.544 3.616 463,829 +0.08(+2.34%)
Dec 27, 2002 3.607 3.619 3.532 3.533 357,896 -0.06(-1.77%)
Dec 26, 2002 3.566 3.636 3.566 3.597 247,012 +0.02(+0.68%)
Dec 24, 2002 3.620 3.622 3.550 3.573 207,411 -0.04(-1.04%)
Dec 23, 2002 3.598 3.627 3.548 3.610 392,547 +0.01(+0.34%)
Dec 20, 2002 3.547 3.611 3.535 3.598 524,221 +0.07(+1.86%)
Dec 19, 2002 3.546 3.608 3.509 3.532 626,194 -0.00(-0.11%)
Dec 18, 2002 3.557 3.575 3.520 3.536 617,284 -0.02(-0.60%)
Dec 17, 2002 3.596 3.611 3.543 3.557 383,142 -0.03(-0.84%)
Dec 16, 2002 3.515 3.589 3.449 3.588 923,204 +0.08(+2.36%)
Dec 13, 2002 3.570 3.591 3.500 3.505 555,902 -0.04(-1.25%)
Dec 12, 2002 3.545 3.583 3.534 3.549 323,740 -0.01(-0.28%)
Dec 11, 2002 3.535 3.559 3.504 3.559 900,433 +0.02(+0.46%)
Dec 10, 2002 3.567 3.567 3.501 3.543 1,463,761 -0.02(-0.62%)
Dec 09, 2002 3.578 3.578 3.525 3.566 916,768 -0.03(-0.79%)
Dec 06, 2002 3.581 3.621 3.553 3.594 564,812 +0.00(+0.06%)
Dec 05, 2002 3.647 3.647 3.550 3.592 527,191 -0.06(-1.52%)
Dec 04, 2002 3.682 3.687 3.598 3.647 527,686 -0.04(-1.07%)
Dec 03, 2002 3.752 3.752 3.677 3.687 506,896 -0.07(-1.78%)
Dec 02, 2002 3.784 3.818 3.732 3.753 543,527 -0.03(-0.69%)
Nov 29, 2002 3.783 3.815 3.775 3.780 185,135 -0.01(-0.21%)
Nov 27, 2002 3.636 3.788 3.636 3.788 655,400 +0.14(+3.71%)
Nov 26, 2002 3.692 3.702 3.606 3.652 589,563 -0.06(-1.50%)
Nov 25, 2002 3.601 3.735 3.581 3.708 1,146,456 +0.12(+3.26%)
Nov 22, 2002 3.490 3.621 3.463 3.591 1,025,177 +0.09(+2.57%)
Nov 21, 2002 3.510 3.550 3.412 3.501 2,212,720 +0.00(+0.03%)
Nov 20, 2002 3.444 3.500 3.437 3.500 566,792 +0.05(+1.49%)
Nov 19, 2002 3.459 3.510 3.432 3.448 464,324 -0.01(-0.38%)
Nov 18, 2002 3.519 3.535 3.430 3.462 587,088 -0.06(-1.64%)
Nov 15, 2002 3.450 3.521 3.449 3.519 689,061 +0.07(+1.99%)
Nov 14, 2002 3.434 3.490 3.409 3.450 597,483 +0.09(+2.74%)
Nov 13, 2002 3.333 3.414 3.294 3.358 641,540 +0.02(+0.51%)
Nov 12, 2002 3.323 3.374 3.301 3.341 705,892 +0.02(+0.49%)
Nov 11, 2002 3.371 3.387 3.303 3.325 577,188 -0.06(-1.73%)
Nov 08, 2002 3.399 3.417 3.366 3.384 753,413 -0.02(-0.53%)
Nov 07, 2002 3.384 3.411 3.355 3.402 983,596 +0.02(+0.54%)
Nov 06, 2002 3.336 3.385 3.300 3.384 1,135,565 +0.07(+2.13%)
Nov 05, 2002 3.288 3.333 3.288 3.313 851,426 -0.01(-0.15%)
Nov 04, 2002 3.293 3.394 3.293 3.318 1,805,322 +0.04(+1.14%)
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.