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 )

3.015 -0.005 (-0.17%)
Streaming Delayed Price Updated: 2:52 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 (%)
Dec 29, 2023 2.927 2.937 2.859 2.898 817,665 -0.03(-1.00%)
Dec 28, 2023 2.957 2.966 2.918 2.927 721,795 -0.01(-0.33%)
Dec 27, 2023 2.957 2.966 2.932 2.937 542,301 -0.02(-0.66%)
Dec 26, 2023 2.976 2.996 2.937 2.957 482,764 -0.03(-0.98%)
Dec 22, 2023 2.888 2.996 2.888 2.986 1,269,160 +0.08(+2.68%)
Dec 21, 2023 2.927 2.927 2.869 2.908 680,264 +0.02(+0.68%)
Dec 20, 2023 2.908 2.952 2.869 2.888 710,539 -0.02(-0.67%)
Dec 19, 2023 2.908 2.966 2.898 2.908 798,891 -0.02(-0.67%)
Dec 18, 2023 2.937 3.015 2.879 2.927 1,147,904 +0.04(+1.35%)
Dec 15, 2023 2.888 2.927 2.820 2.888 1,244,376 +0.01(+0.34%)
Dec 14, 2023 2.869 2.898 2.830 2.879 555,527 +0.04(+1.37%)
Dec 13, 2023 2.791 2.849 2.747 2.840 766,921 +0.00(+0.00%)
Dec 12, 2023 2.820 2.898 2.801 2.840 791,263 +0.03(+1.04%)
Dec 11, 2023 2.869 2.908 2.781 2.810 896,910 -0.07(-2.37%)
Dec 08, 2023 2.859 2.908 2.854 2.879 641,926 +0.00(+0.00%)
Dec 07, 2023 2.947 2.962 2.801 2.879 1,749,152 -0.07(-2.32%)
Dec 06, 2023 3.123 3.152 2.937 2.947 1,271,717 -0.16(-5.03%)
Dec 05, 2023 3.288 3.298 3.074 3.103 1,365,513 -0.28(-8.36%)
Dec 04, 2023 3.376 3.396 3.279 3.386 724,926 +0.02(+0.58%)
Dec 01, 2023 3.347 3.371 3.337 3.367 727,784 +0.03(+0.88%)
Nov 30, 2023 3.328 3.367 3.328 3.337 415,408 +0.02(+0.59%)
Nov 29, 2023 3.298 3.318 3.279 3.318 519,425 +0.04(+1.19%)
Nov 28, 2023 3.259 3.342 3.239 3.279 721,445 +0.05(+1.51%)
Nov 27, 2023 3.220 3.288 3.220 3.230 756,066 -0.08(-2.36%)
Nov 24, 2023 3.201 3.445 3.191 3.308 1,076,767 +0.10(+3.04%)
Nov 22, 2023 3.220 3.257 3.182 3.210 1,324,693 -0.01(-0.29%)
Nov 21, 2023 3.248 3.257 3.173 3.220 1,056,941 -0.02(-0.58%)
Nov 20, 2023 3.266 3.332 3.201 3.238 976,415 -0.02(-0.57%)
Nov 17, 2023 3.220 3.257 3.164 3.257 639,618 +0.10(+3.25%)
Nov 16, 2023 3.080 3.182 3.061 3.154 753,227 +0.10(+3.36%)
Nov 15, 2023 2.921 3.080 2.921 3.052 860,462 +0.17(+5.83%)
Nov 14, 2023 2.856 2.898 2.828 2.884 510,061 +0.06(+1.98%)
Nov 13, 2023 2.874 2.874 2.809 2.828 360,423 -0.03(-0.98%)
Nov 10, 2023 2.856 2.884 2.828 2.856 405,467 -0.02(-0.65%)
Nov 09, 2023 2.874 2.912 2.865 2.874 365,627 +0.01(+0.33%)
Nov 08, 2023 2.968 2.968 2.865 2.865 464,647 -0.12(-4.06%)
Nov 07, 2023 3.014 3.014 2.963 2.986 321,626 -0.02(-0.62%)
Nov 06, 2023 3.052 3.079 2.986 3.005 288,177 -0.07(-2.13%)
Nov 03, 2023 3.080 3.094 3.034 3.070 362,257 +0.01(+0.30%)
Nov 02, 2023 2.996 3.070 2.996 3.061 445,741 +0.07(+2.50%)
Nov 01, 2023 3.042 3.052 2.958 2.986 654,415 -0.05(-1.54%)
Oct 31, 2023 3.042 3.098 3.028 3.033 223,441 -0.01(-0.31%)
Oct 30, 2023 3.033 3.089 3.019 3.042 461,698 -0.04(-1.21%)
Oct 27, 2023 3.070 3.126 3.061 3.080 313,264 +0.00(+0.00%)
Oct 26, 2023 3.117 3.117 3.066 3.080 330,077 -0.07(-2.08%)
Oct 25, 2023 3.089 3.182 3.089 3.145 408,825 +0.03(+0.90%)
Oct 24, 2023 3.033 3.145 3.033 3.117 300,571 +0.08(+2.77%)
Oct 23, 2023 3.098 3.117 3.014 3.033 708,303 -0.09(-2.99%)
Oct 20, 2023 3.145 3.164 3.094 3.126 423,589 -0.01(-0.30%)
Oct 19, 2023 3.164 3.164 3.117 3.136 296,551 -0.03(-0.89%)
Oct 18, 2023 3.220 3.220 3.164 3.164 228,980 -0.07(-2.02%)
Oct 17, 2023 3.192 3.248 3.173 3.229 293,232 +0.04(+1.17%)
Oct 16, 2023 3.154 3.201 3.154 3.192 220,688 +0.03(+0.89%)
Oct 13, 2023 3.182 3.229 3.164 3.164 228,750 -0.03(-0.88%)
Oct 12, 2023 3.192 3.229 3.173 3.192 229,413 -0.02(-0.58%)
Oct 11, 2023 3.229 3.248 3.192 3.210 235,710 -0.02(-0.58%)
Oct 10, 2023 3.229 3.280 3.220 3.229 337,485 +0.00(+0.00%)
Oct 09, 2023 3.192 3.257 3.192 3.229 325,979 +0.02(+0.58%)
Oct 06, 2023 3.173 3.210 3.136 3.210 276,170 +0.04(+1.18%)
Oct 05, 2023 3.108 3.182 3.108 3.173 288,060 +0.07(+2.41%)
Oct 04, 2023 3.154 3.173 3.080 3.098 429,128 -0.07(-2.35%)
Oct 03, 2023 3.285 3.285 3.154 3.173 572,463 -0.09(-2.86%)
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.