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 )

3.005 +0.005 (+0.17%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 6, 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 (%)
Nov 30, 2006 10.70 10.70 10.56 10.68 180,415 +0.06(+0.52%)
Nov 29, 2006 10.56 10.74 10.54 10.62 325,295 +0.14(+1.33%)
Nov 28, 2006 10.42 10.49 10.24 10.48 258,107 +0.10(+1.00%)
Nov 27, 2006 10.46 10.46 10.32 10.38 317,526 +0.06(+0.54%)
Nov 24, 2006 10.32 10.32 10.25 10.32 136,678 -0.01(-0.07%)
Nov 22, 2006 10.28 10.36 10.22 10.33 337,812 +0.04(+0.41%)
Nov 21, 2006 10.36 10.39 10.25 10.29 444,133 -0.11(-1.07%)
Nov 20, 2006 10.45 10.45 10.18 10.40 457,226 -0.33(-3.05%)
Nov 17, 2006 10.87 10.87 10.67 10.72 604,839 -0.11(-1.03%)
Nov 16, 2006 10.97 10.97 10.80 10.84 458,665 -0.11(-1.02%)
Nov 15, 2006 11.05 11.07 10.89 10.95 387,016 -0.06(-0.51%)
Nov 14, 2006 11.07 11.07 10.87 11.00 340,689 +0.00(+0.00%)
Nov 13, 2006 10.91 11.05 10.79 11.00 384,139 +0.16(+1.47%)
Nov 10, 2006 10.68 10.86 10.63 10.84 318,677 +0.15(+1.43%)
Nov 09, 2006 10.59 10.83 10.54 10.69 419,244 +0.13(+1.18%)
Nov 08, 2006 10.62 10.62 10.25 10.56 659,798 -0.10(-0.91%)
Nov 07, 2006 10.66 10.76 10.60 10.66 443,846 +0.23(+2.20%)
Nov 06, 2006 10.43 10.59 10.38 10.43 326,734 +0.08(+0.81%)
Nov 03, 2006 10.35 10.50 10.29 10.35 318,389 +0.03(+0.27%)
Nov 02, 2006 10.43 10.48 10.27 10.32 312,346 -0.09(-0.87%)
Nov 01, 2006 10.49 10.50 10.40 10.41 626,132 +0.02(+0.20%)
Oct 31, 2006 10.40 10.50 10.32 10.39 534,341 +0.00(+0.00%)
Oct 30, 2006 10.34 10.39 10.21 10.39 351,336 +0.17(+1.63%)
Oct 27, 2006 10.20 10.27 10.18 10.22 290,046 +0.10(+0.96%)
Oct 26, 2006 10.09 10.20 10.08 10.13 293,355 +0.05(+0.48%)
Oct 25, 2006 9.939 10.10 9.870 10.08 438,954 +0.13(+1.26%)
Oct 24, 2006 9.807 9.974 9.800 9.953 538,514 +0.18(+1.85%)
Oct 23, 2006 9.543 9.773 9.543 9.773 393,059 +0.19(+1.96%)
Oct 20, 2006 9.675 9.738 9.536 9.585 390,469 -0.08(-0.86%)
Oct 19, 2006 9.724 9.724 9.661 9.668 252,927 -0.06(-0.57%)
Oct 18, 2006 9.752 9.807 9.606 9.724 485,425 -0.03(-0.29%)
Oct 17, 2006 9.724 9.800 9.668 9.752 419,531 +0.04(+0.43%)
Oct 16, 2006 9.627 9.731 9.606 9.710 281,702 +0.08(+0.87%)
Oct 13, 2006 9.592 9.731 9.592 9.627 268,753 +0.10(+1.09%)
Oct 12, 2006 9.467 9.571 9.425 9.522 296,520 +0.06(+0.59%)
Oct 11, 2006 9.689 9.689 9.404 9.467 279,831 -0.22(-2.30%)
Oct 10, 2006 9.800 9.870 9.689 9.689 254,078 -0.09(-0.92%)
Oct 09, 2006 9.786 9.828 9.634 9.780 240,842 +0.05(+0.50%)
Oct 06, 2006 9.682 9.780 9.557 9.731 332,776 +0.07(+0.72%)
Oct 05, 2006 9.439 9.703 9.439 9.661 505,135 +0.32(+3.42%)
Oct 04, 2006 9.216 9.342 9.098 9.342 284,723 +0.14(+1.51%)
Oct 03, 2006 9.362 9.362 9.140 9.203 255,373 -0.03(-0.38%)
Oct 02, 2006 9.335 9.376 9.216 9.237 446,723 -0.03(-0.30%)
Sep 29, 2006 9.126 9.342 9.117 9.265 352,918 +0.11(+1.21%)
Sep 28, 2006 9.383 9.383 9.043 9.154 732,741 -0.23(-2.44%)
Sep 27, 2006 9.453 9.515 9.376 9.383 552,038 -0.07(-0.74%)
Sep 26, 2006 9.655 9.655 9.425 9.453 580,956 -0.20(-2.09%)
Sep 25, 2006 9.634 9.731 9.557 9.654 493,482 +0.03(+0.36%)
Sep 22, 2006 9.668 9.710 9.425 9.620 669,006 -0.08(-0.79%)
Sep 21, 2006 9.592 9.773 9.592 9.696 469,887 +0.13(+1.31%)
Sep 20, 2006 9.620 9.731 9.460 9.571 543,693 +0.01(+0.15%)
Sep 19, 2006 9.592 9.835 9.557 9.557 1,272,982 +0.00(+0.00%)
Sep 18, 2006 9.369 9.627 9.071 9.557 1,277,586 +0.64(+7.17%)
Sep 15, 2006 9.140 9.154 8.869 8.918 343,135 -0.20(-2.21%)
Sep 14, 2006 9.383 9.418 9.050 9.119 600,667 -0.24(-2.53%)
Sep 13, 2006 9.036 9.362 9.001 9.356 692,601 +0.33(+3.62%)
Sep 12, 2006 8.799 9.036 8.758 9.029 412,338 +0.28(+3.26%)
Sep 11, 2006 8.688 8.758 8.619 8.744 264,581 +0.10(+1.21%)
Sep 08, 2006 8.737 8.744 8.619 8.640 161,856 -0.06(-0.64%)
Sep 07, 2006 8.681 8.765 8.619 8.695 180,703 -0.01(-0.08%)
Sep 06, 2006 8.883 8.890 8.688 8.702 220,844 -0.13(-1.42%)
Sep 05, 2006 8.841 8.862 8.786 8.827 162,719 +0.01(+0.08%)
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.