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 )

2.965 -0.015 (-0.50%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 30, 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 (%)
Mar 30, 2012 6.012 6.304 5.922 6.221 2,845,063 +0.24(+4.07%)
Mar 29, 2012 5.984 6.012 5.894 5.978 965,357 -0.05(-0.81%)
Mar 28, 2012 5.957 6.144 5.957 6.026 589,413 +0.06(+1.05%)
Mar 27, 2012 6.068 6.089 5.964 5.964 354,727 -0.08(-1.27%)
Mar 26, 2012 6.193 6.235 6.026 6.040 722,644 +0.01(+0.12%)
Mar 23, 2012 5.978 6.075 5.936 6.033 184,511 +0.06(+0.93%)
Mar 22, 2012 6.103 6.158 5.950 5.978 490,729 -0.19(-3.04%)
Mar 21, 2012 6.151 6.256 6.123 6.165 364,926 +0.04(+0.68%)
Mar 20, 2012 6.123 6.269 6.075 6.123 572,988 -0.15(-2.33%)
Mar 19, 2012 6.311 6.422 6.269 6.269 743,670 -0.07(-1.10%)
Mar 16, 2012 6.263 6.408 6.256 6.339 939,227 +0.13(+2.01%)
Mar 15, 2012 5.908 6.235 5.887 6.214 941,128 +0.30(+5.05%)
Mar 14, 2012 5.971 6.033 5.894 5.915 1,018,296 -0.06(-0.93%)
Mar 13, 2012 5.950 5.991 5.910 5.971 509,436 +0.04(+0.70%)
Mar 12, 2012 6.019 6.047 5.859 5.929 795,320 -0.08(-1.39%)
Mar 09, 2012 6.019 6.096 5.971 6.012 632,835 +0.04(+0.70%)
Mar 08, 2012 5.950 6.005 5.880 5.971 474,990 +0.04(+0.70%)
Mar 07, 2012 5.873 5.936 5.852 5.929 442,692 +0.08(+1.43%)
Mar 06, 2012 5.978 6.012 5.706 5.845 1,270,731 -0.24(-4.00%)
Mar 05, 2012 6.269 6.283 6.061 6.089 876,920 -0.20(-3.20%)
Mar 02, 2012 6.429 6.436 6.263 6.290 562,122 -0.13(-2.06%)
Mar 01, 2012 6.395 6.464 6.332 6.422 626,041 +0.07(+1.09%)
Feb 29, 2012 6.235 6.388 6.193 6.353 1,429,078 +0.14(+2.24%)
Feb 28, 2012 6.582 6.582 6.158 6.214 1,053,161 -0.28(-4.28%)
Feb 27, 2012 6.395 6.541 6.311 6.492 1,183,220 +0.08(+1.30%)
Feb 24, 2012 6.415 6.506 6.360 6.408 1,068,383 +0.03(+0.55%)
Feb 23, 2012 6.311 6.415 6.117 6.374 1,149,895 +0.03(+0.44%)
Feb 22, 2012 6.388 6.485 6.304 6.346 972,080 -0.03(-0.54%)
Feb 21, 2012 6.749 6.749 6.304 6.381 2,004,659 -0.37(-5.46%)
Feb 17, 2012 6.777 6.895 6.735 6.749 901,043 -0.03(-0.41%)
Feb 16, 2012 6.520 6.784 6.499 6.777 992,615 +0.25(+3.83%)
Feb 15, 2012 6.902 6.944 6.478 6.527 1,883,751 -0.33(-4.86%)
Feb 14, 2012 6.700 7.083 6.700 6.860 4,165,477 +0.24(+3.68%)
Feb 13, 2012 6.283 6.673 6.151 6.617 2,564,422 +0.42(+6.85%)
Feb 10, 2012 6.360 6.367 6.089 6.193 1,141,781 -0.25(-3.88%)
Feb 09, 2012 6.089 6.527 6.047 6.443 1,818,165 +0.35(+5.70%)
Feb 08, 2012 6.172 6.193 5.991 6.096 894,529 -0.04(-0.68%)
Feb 07, 2012 6.228 6.309 6.089 6.137 1,464,679 -0.08(-1.34%)
Feb 06, 2012 5.727 6.235 5.727 6.221 2,302,464 +0.46(+7.96%)
Feb 03, 2012 5.651 5.783 5.581 5.762 651,936 +0.13(+2.22%)
Feb 02, 2012 5.713 5.727 5.588 5.637 536,330 -0.06(-0.98%)
Feb 01, 2012 5.804 5.804 5.665 5.693 645,041 -0.10(-1.80%)
Jan 31, 2012 5.727 5.825 5.672 5.797 511,238 +0.06(+0.97%)
Jan 30, 2012 5.748 5.769 5.672 5.741 330,469 -0.06(-0.96%)
Jan 27, 2012 5.783 5.839 5.748 5.797 252,975 -0.03(-0.48%)
Jan 26, 2012 5.790 5.839 5.756 5.825 510,325 +0.05(+0.84%)
Jan 25, 2012 5.811 5.832 5.713 5.776 362,361 -0.03(-0.60%)
Jan 24, 2012 5.825 5.844 5.769 5.811 388,387 -0.03(-0.48%)
Jan 23, 2012 5.873 5.894 5.748 5.839 1,025,106 -0.03(-0.47%)
Jan 20, 2012 5.644 5.880 5.644 5.866 909,843 +0.20(+3.56%)
Jan 19, 2012 5.560 5.686 5.560 5.665 746,746 +0.14(+2.52%)
Jan 18, 2012 5.484 5.588 5.449 5.526 779,683 +0.06(+1.14%)
Jan 17, 2012 5.512 5.526 5.442 5.463 417,214 -0.01(-0.13%)
Jan 13, 2012 5.435 5.470 5.338 5.470 315,066 -0.01(-0.25%)
Jan 12, 2012 5.540 5.540 5.408 5.484 683,131 -0.04(-0.75%)
Jan 11, 2012 5.505 5.533 5.401 5.526 453,482 +0.00(+0.00%)
Jan 10, 2012 5.533 5.595 5.526 5.526 451,993 +0.04(+0.76%)
Jan 09, 2012 5.491 5.540 5.432 5.484 384,832 -0.03(-0.63%)
Jan 06, 2012 5.519 5.602 5.494 5.519 681,566 -0.01(-0.25%)
Jan 05, 2012 5.533 5.560 5.428 5.533 1,435,744 +0.01(+0.25%)
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.