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:

Donaldson Company (NY: DCI )

74.47 -0.45 (-0.60%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.953 4.039 3.953 3.990 1,320,199 -0.26(-6.04%)
May 28, 2002 4.259 4.259 4.233 4.247 641,282 -0.01(-0.28%)
May 27, 2002 4.260 4.284 4.243 4.259 583,839 +0.00(+0.00%)
May 24, 2002 4.260 4.284 4.243 4.259 575,915 -0.00(-0.02%)
May 23, 2002 4.188 4.265 4.182 4.260 646,234 +0.05(+1.22%)
May 22, 2002 4.190 4.221 4.173 4.208 506,588 +0.03(+0.68%)
May 21, 2002 4.266 4.288 4.175 4.180 470,438 -0.10(-2.31%)
May 20, 2002 4.286 4.290 4.248 4.279 328,316 -0.02(-0.35%)
May 17, 2002 4.261 4.295 4.243 4.294 377,341 +0.05(+1.09%)
May 16, 2002 4.281 4.290 4.245 4.248 226,305 -0.03(-0.66%)
May 15, 2002 4.301 4.301 4.261 4.276 577,896 -0.02(-0.47%)
May 14, 2002 4.241 4.324 4.241 4.296 714,571 +0.07(+1.65%)
May 13, 2002 4.155 4.231 4.151 4.227 439,241 +0.08(+1.97%)
May 10, 2002 4.259 4.259 4.129 4.145 552,641 -0.10(-2.33%)
May 09, 2002 4.266 4.305 4.244 4.244 319,403 -0.02(-0.40%)
May 08, 2002 4.276 4.343 4.236 4.261 648,710 -0.01(-0.12%)
May 07, 2002 4.236 4.301 4.221 4.266 410,519 +0.03(+0.72%)
May 06, 2002 4.327 4.355 4.236 4.236 294,147 -0.09(-2.10%)
May 03, 2002 4.332 4.340 4.277 4.327 524,910 -0.02(-0.37%)
May 02, 2002 4.356 4.422 4.322 4.343 747,254 -0.01(-0.32%)
May 01, 2002 4.357 4.371 4.263 4.357 526,891 +0.00(+0.00%)
Apr 30, 2002 4.261 4.364 4.261 4.357 519,463 +0.12(+2.74%)
Apr 29, 2002 4.231 4.251 4.208 4.241 250,075 +0.00(+0.05%)
Apr 26, 2002 4.213 4.281 4.208 4.239 536,795 +0.02(+0.48%)
Apr 25, 2002 4.145 4.224 4.141 4.219 453,106 +0.05(+1.28%)
Apr 24, 2002 4.239 4.342 4.165 4.165 515,501 -0.05(-1.27%)
Apr 23, 2002 4.205 4.246 4.188 4.219 743,292 +0.04(+0.92%)
Apr 22, 2002 4.329 4.329 4.180 4.180 569,478 -0.15(-3.43%)
Apr 19, 2002 4.341 4.347 4.301 4.329 501,140 -0.01(-0.28%)
Apr 18, 2002 4.369 4.371 4.333 4.341 572,944 -0.03(-0.65%)
Apr 17, 2002 4.503 4.503 4.352 4.369 634,349 -0.13(-2.98%)
Apr 16, 2002 4.483 4.543 4.483 4.503 861,645 +0.04(+0.88%)
Apr 15, 2002 4.426 4.523 4.387 4.464 1,014,661 +0.04(+0.87%)
Apr 12, 2002 4.301 4.467 4.288 4.426 754,187 +0.15(+3.49%)
Apr 11, 2002 4.256 4.337 4.256 4.276 745,768 +0.02(+0.47%)
Apr 10, 2002 4.215 4.261 4.210 4.256 424,880 +0.05(+1.20%)
Apr 09, 2002 4.201 4.225 4.195 4.205 380,807 +0.02(+0.39%)
Apr 08, 2002 4.180 4.196 4.140 4.189 359,018 -0.00(-0.02%)
Apr 05, 2002 4.111 4.210 4.111 4.190 784,394 +0.10(+2.42%)
Apr 04, 2002 4.060 4.097 4.049 4.091 277,806 +0.03(+0.80%)
Apr 03, 2002 4.087 4.105 4.034 4.059 401,110 -0.03(-0.72%)
Apr 02, 2002 4.046 4.116 4.023 4.088 420,423 +0.04(+1.05%)
Apr 01, 2002 4.049 4.064 3.938 4.046 664,556 -0.01(-0.35%)
Mar 29, 2002 4.079 4.122 4.053 4.060 495,693 +0.00(+0.00%)
Mar 28, 2002 4.079 4.122 4.053 4.060 495,198 -0.02(-0.57%)
Mar 27, 2002 4.064 4.098 4.059 4.083 484,304 +0.01(+0.12%)
Mar 26, 2002 4.054 4.089 4.039 4.078 464,991 +0.04(+0.92%)
Mar 25, 2002 4.115 4.124 4.040 4.041 407,548 -0.07(-1.79%)
Mar 22, 2002 4.190 4.200 4.110 4.115 400,120 -0.07(-1.69%)
Mar 21, 2002 4.175 4.190 4.106 4.185 546,203 -0.00(-0.02%)
Mar 20, 2002 4.226 4.239 4.185 4.186 342,677 -0.05(-1.26%)
Mar 19, 2002 4.210 4.308 4.200 4.240 1,020,108 +0.05(+1.30%)
Mar 18, 2002 4.094 4.192 4.094 4.185 599,190 +0.11(+2.65%)
Mar 15, 2002 4.054 4.120 4.049 4.077 713,085 +0.00(+0.02%)
Mar 14, 2002 4.074 4.089 4.040 4.076 537,785 +0.02(+0.42%)
Mar 13, 2002 4.126 4.126 4.033 4.059 862,635 -0.07(-1.62%)
Mar 12, 2002 4.115 4.150 4.096 4.126 938,896 +0.01(+0.27%)
Mar 11, 2002 4.039 4.145 4.039 4.115 793,803 +0.02(+0.44%)
Mar 08, 2002 4.059 4.115 4.059 4.096 830,943 +0.02(+0.52%)
Mar 07, 2002 4.124 4.125 4.061 4.075 732,893 -0.04(-0.93%)
Mar 06, 2002 4.034 4.133 4.012 4.114 1,243,443 +0.11(+2.85%)
Mar 05, 2002 3.998 4.036 3.948 3.999 694,268 +0.03(+0.79%)
Mar 04, 2002 3.867 4.064 3.867 3.968 1,469,253 +0.08(+2.10%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.