Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Diana Shipping Inc (NY: DSX )

2.890 -0.030 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2006 8.028 8.195 8.021 8.097 1,010,991 +0.02(+0.26%)
Jan 30, 2006 8.118 8.132 8.007 8.077 790,722 -0.04(-0.51%)
Jan 27, 2006 8.236 8.236 8.028 8.118 1,054,008 -0.13(-1.52%)
Jan 26, 2006 8.236 8.327 8.209 8.243 550,743 +0.05(+0.59%)
Jan 25, 2006 8.334 8.334 8.084 8.195 761,516 -0.14(-1.67%)
Jan 24, 2006 8.514 8.528 8.313 8.334 734,900 -0.19(-2.28%)
Jan 23, 2006 8.702 8.827 8.528 8.528 387,448 -0.18(-2.08%)
Jan 20, 2006 9.036 9.036 8.563 8.709 604,407 -0.26(-2.87%)
Jan 19, 2006 8.793 9.071 8.793 8.966 182,861 +0.24(+2.79%)
Jan 18, 2006 8.723 9.008 8.695 8.723 249,618 +0.00(+0.00%)
Jan 17, 2006 8.883 9.001 8.667 8.723 336,805 -0.16(-1.80%)
Jan 13, 2006 8.980 9.133 8.841 8.883 348,746 -0.15(-1.69%)
Jan 12, 2006 9.349 9.349 8.862 9.036 399,533 -0.28(-3.06%)
Jan 11, 2006 9.369 9.383 9.251 9.321 364,140 -0.04(-0.45%)
Jan 10, 2006 9.397 9.404 9.244 9.362 341,840 +0.12(+1.28%)
Jan 09, 2006 9.418 9.446 9.244 9.244 371,478 -0.17(-1.84%)
Jan 06, 2006 9.376 9.418 9.265 9.418 496,215 +0.17(+1.80%)
Jan 05, 2006 9.237 9.265 9.112 9.251 508,444 +0.04(+0.45%)
Jan 04, 2006 9.210 9.307 9.175 9.210 528,299 +0.11(+1.22%)
Jan 03, 2006 9.029 9.210 9.001 9.098 520,674 +0.16(+1.79%)
Dec 30, 2005 8.952 9.001 8.772 8.938 616,636 +0.06(+0.63%)
Dec 29, 2005 8.480 8.924 8.480 8.883 562,828 +0.35(+4.16%)
Dec 28, 2005 8.459 8.542 8.313 8.528 604,120 +0.07(+0.82%)
Dec 27, 2005 8.577 8.613 8.306 8.459 440,537 -0.12(-1.38%)
Dec 23, 2005 8.535 8.612 8.480 8.577 448,450 +0.08(+0.98%)
Dec 22, 2005 8.389 8.542 8.264 8.494 761,948 +0.06(+0.66%)
Dec 21, 2005 8.640 8.674 7.924 8.438 1,150,115 -0.21(-2.41%)
Dec 20, 2005 9.029 9.071 8.584 8.647 788,564 -0.32(-3.57%)
Dec 19, 2005 8.827 9.029 8.827 8.966 582,539 +0.11(+1.26%)
Dec 16, 2005 8.626 8.966 8.626 8.855 795,901 +0.18(+2.08%)
Dec 15, 2005 8.640 8.799 8.598 8.674 522,400 -0.03(-0.40%)
Dec 14, 2005 8.862 8.897 8.619 8.709 1,148,964 -0.21(-2.34%)
Dec 13, 2005 9.043 9.077 8.897 8.918 643,541 -0.15(-1.69%)
Dec 12, 2005 9.237 9.272 8.973 9.071 792,017 -0.13(-1.36%)
Dec 09, 2005 9.356 9.356 9.112 9.196 592,754 -0.16(-1.71%)
Dec 08, 2005 9.203 9.383 9.182 9.356 1,166,085 +0.18(+1.97%)
Dec 07, 2005 9.244 9.342 9.105 9.175 4,027,994 -0.61(-6.25%)
Dec 06, 2005 10.08 10.11 9.786 9.786 923,228 -0.29(-2.90%)
Dec 05, 2005 10.11 10.21 10.02 10.08 724,253 +0.07(+0.69%)
Dec 02, 2005 9.939 10.09 9.884 10.01 318,533 -0.03(-0.35%)
Dec 01, 2005 9.766 10.08 9.717 10.04 442,551 +0.33(+3.36%)
Nov 30, 2005 9.724 9.800 9.710 9.717 384,570 +0.02(+0.18%)
Nov 29, 2005 9.724 9.766 9.682 9.700 534,198 +0.12(+1.27%)
Nov 28, 2005 9.870 9.898 9.529 9.578 235,662 -0.22(-2.27%)
Nov 25, 2005 9.800 9.891 9.724 9.800 122,723 +0.07(+0.71%)
Nov 23, 2005 9.745 9.835 9.710 9.731 203,723 -0.03(-0.28%)
Nov 22, 2005 9.745 9.891 9.696 9.759 399,533 +0.06(+0.65%)
Nov 21, 2005 10.08 10.08 9.571 9.696 483,555 -0.44(-4.32%)
Nov 18, 2005 9.939 10.36 9.884 10.13 378,672 +0.19(+1.96%)
Nov 17, 2005 10.18 10.24 9.891 9.939 267,027 -0.31(-2.99%)
Nov 16, 2005 10.25 10.37 10.10 10.25 511,178 -0.26(-2.51%)
Nov 15, 2005 10.43 10.60 10.43 10.51 85,747 +0.08(+0.80%)
Nov 14, 2005 10.50 10.59 10.36 10.43 306,735 -0.07(-0.66%)
Nov 11, 2005 10.98 10.98 10.44 10.50 520,530 -0.49(-4.43%)
Nov 10, 2005 11.02 11.19 10.67 10.98 226,023 -0.21(-1.86%)
Nov 09, 2005 11.27 11.37 11.16 11.19 238,684 -0.05(-0.43%)
Nov 08, 2005 10.98 11.28 10.88 11.24 116,248 +0.26(+2.34%)
Nov 07, 2005 10.79 11.05 10.61 10.98 166,748 +0.33(+3.07%)
Nov 04, 2005 10.98 11.02 10.55 10.66 261,272 -0.26(-2.36%)
Nov 03, 2005 11.04 11.04 10.79 10.91 226,023 -0.31(-2.79%)
Nov 02, 2005 11.19 11.29 11.02 11.23 443,126 +0.17(+1.57%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.