Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donaldson Company (NY: DCI )

72.95 +0.43 (+0.60%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 18, 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 3.365 3.429 3.365 3.415 648,676 +0.04(+1.19%)
Jan 30, 2003 3.360 3.411 3.340 3.375 565,168 -0.01(-0.30%)
Jan 29, 2003 3.330 3.395 3.259 3.385 1,468,842 +0.04(+1.23%)
Jan 28, 2003 3.387 3.392 3.337 3.344 1,016,011 -0.05(-1.57%)
Jan 27, 2003 3.448 3.461 3.396 3.397 958,351 -0.06(-1.77%)
Jan 24, 2003 3.521 3.523 3.450 3.458 395,170 -0.06(-1.60%)
Jan 23, 2003 3.450 3.527 3.450 3.515 621,337 +0.05(+1.42%)
Jan 22, 2003 3.523 3.525 3.457 3.465 1,116,916 -0.07(-1.91%)
Jan 21, 2003 3.540 3.561 3.522 3.533 782,388 -0.01(-0.20%)
Jan 17, 2003 3.561 3.565 3.522 3.540 801,277 -0.03(-0.93%)
Jan 16, 2003 3.536 3.590 3.531 3.573 627,302 +0.03(+0.77%)
Jan 15, 2003 3.551 3.570 3.522 3.546 400,638 -0.02(-0.59%)
Jan 14, 2003 3.581 3.581 3.552 3.567 633,764 -0.01(-0.34%)
Jan 13, 2003 3.592 3.601 3.579 3.579 486,134 -0.00(-0.08%)
Jan 10, 2003 3.628 3.628 3.573 3.582 549,262 -0.05(-1.47%)
Jan 09, 2003 3.556 3.644 3.548 3.635 256,488 +0.07(+1.95%)
Jan 08, 2003 3.603 3.612 3.556 3.566 435,930 -0.05(-1.31%)
Jan 07, 2003 3.621 3.640 3.588 3.613 602,449 -0.03(-0.69%)
Jan 06, 2003 3.672 3.672 3.623 3.638 500,052 -0.02(-0.52%)
Jan 03, 2003 3.661 3.683 3.616 3.657 270,903 -0.01(-0.38%)
Jan 02, 2003 3.641 3.683 3.600 3.672 433,445 +0.05(+1.39%)
Dec 31, 2002 3.591 3.659 3.562 3.621 606,922 +0.02(+0.56%)
Dec 30, 2002 3.536 3.627 3.530 3.601 465,754 +0.08(+2.34%)
Dec 27, 2002 3.592 3.604 3.518 3.519 359,381 -0.06(-1.77%)
Dec 26, 2002 3.551 3.621 3.551 3.582 248,038 +0.02(+0.68%)
Dec 24, 2002 3.605 3.607 3.536 3.558 208,272 -0.04(-1.04%)
Dec 23, 2002 3.583 3.612 3.534 3.595 394,176 +0.01(+0.34%)
Dec 20, 2002 3.533 3.596 3.521 3.583 526,397 +0.07(+1.86%)
Dec 19, 2002 3.532 3.593 3.494 3.518 628,793 -0.00(-0.11%)
Dec 18, 2002 3.543 3.560 3.506 3.522 619,846 -0.02(-0.60%)
Dec 17, 2002 3.581 3.596 3.529 3.543 384,732 -0.03(-0.84%)
Dec 16, 2002 3.501 3.574 3.435 3.573 927,036 +0.08(+2.36%)
Dec 13, 2002 3.555 3.576 3.485 3.490 558,209 -0.04(-1.25%)
Dec 12, 2002 3.531 3.568 3.520 3.535 325,083 -0.01(-0.28%)
Dec 11, 2002 3.521 3.545 3.489 3.545 904,170 +0.02(+0.46%)
Dec 10, 2002 3.552 3.552 3.486 3.529 1,469,836 -0.02(-0.62%)
Dec 09, 2002 3.563 3.563 3.511 3.551 920,574 -0.03(-0.79%)
Dec 06, 2002 3.566 3.606 3.539 3.579 567,157 +0.00(+0.06%)
Dec 05, 2002 3.632 3.632 3.536 3.577 529,379 -0.06(-1.52%)
Dec 04, 2002 3.666 3.672 3.583 3.632 529,876 -0.04(-1.07%)
Dec 03, 2002 3.737 3.737 3.661 3.672 508,999 -0.07(-1.78%)
Dec 02, 2002 3.768 3.802 3.717 3.738 545,783 -0.03(-0.69%)
Nov 29, 2002 3.767 3.799 3.759 3.764 185,904 -0.01(-0.21%)
Nov 27, 2002 3.621 3.772 3.621 3.772 658,121 +0.13(+3.71%)
Nov 26, 2002 3.677 3.687 3.591 3.637 592,010 -0.06(-1.50%)
Nov 25, 2002 3.586 3.720 3.566 3.693 1,151,214 +0.12(+3.26%)
Nov 22, 2002 3.475 3.606 3.448 3.576 1,029,432 +0.09(+2.57%)
Nov 21, 2002 3.495 3.536 3.398 3.486 2,221,904 +0.00(+0.03%)
Nov 20, 2002 3.430 3.485 3.423 3.485 569,145 +0.05(+1.49%)
Nov 19, 2002 3.445 3.495 3.418 3.434 466,251 -0.01(-0.38%)
Nov 18, 2002 3.505 3.521 3.416 3.447 589,525 -0.06(-1.64%)
Nov 15, 2002 3.436 3.507 3.435 3.505 691,921 +0.07(+1.99%)
Nov 14, 2002 3.420 3.475 3.395 3.436 599,963 +0.09(+2.74%)
Nov 13, 2002 3.319 3.400 3.280 3.345 644,203 +0.02(+0.51%)
Nov 12, 2002 3.309 3.360 3.287 3.328 708,822 +0.02(+0.49%)
Nov 11, 2002 3.357 3.373 3.289 3.311 579,583 -0.06(-1.73%)
Nov 08, 2002 3.385 3.403 3.352 3.370 756,540 -0.02(-0.53%)
Nov 07, 2002 3.370 3.397 3.342 3.388 987,678 +0.02(+0.54%)
Nov 06, 2002 3.322 3.371 3.286 3.370 1,140,279 +0.07(+2.13%)
Nov 05, 2002 3.274 3.319 3.274 3.299 854,960 -0.01(-0.15%)
Nov 04, 2002 3.279 3.380 3.279 3.304 1,812,815 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.