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 )

2.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 31, 2015 4.264 4.278 4.208 4.236 567,387 -0.06(-1.45%)
Mar 30, 2015 4.347 4.366 4.278 4.298 361,959 -0.05(-1.11%)
Mar 27, 2015 4.278 4.381 4.257 4.347 598,231 +0.06(+1.45%)
Mar 26, 2015 4.402 4.409 4.264 4.284 891,560 -0.09(-2.06%)
Mar 25, 2015 4.464 4.485 4.368 4.374 492,524 -0.08(-1.86%)
Mar 24, 2015 4.437 4.499 4.381 4.457 1,005,168 -0.05(-1.08%)
Mar 23, 2015 4.437 4.534 4.437 4.506 462,986 +0.10(+2.20%)
Mar 20, 2015 4.568 4.624 4.409 4.409 895,100 -0.11(-2.45%)
Mar 19, 2015 4.464 4.554 4.444 4.520 704,026 +0.02(+0.46%)
Mar 18, 2015 4.457 4.513 4.395 4.499 436,622 +0.01(+0.15%)
Mar 17, 2015 4.395 4.492 4.354 4.492 370,652 +0.08(+1.88%)
Mar 16, 2015 4.478 4.513 4.333 4.409 799,187 -0.08(-1.70%)
Mar 13, 2015 4.478 4.561 4.430 4.485 629,358 -0.03(-0.77%)
Mar 12, 2015 4.520 4.568 4.437 4.520 436,083 +0.01(+0.15%)
Mar 11, 2015 4.506 4.527 4.444 4.513 299,245 +0.01(+0.31%)
Mar 10, 2015 4.485 4.513 4.430 4.499 638,755 -0.03(-0.76%)
Mar 09, 2015 4.554 4.561 4.395 4.534 741,781 +0.03(+0.77%)
Mar 06, 2015 4.575 4.637 4.444 4.499 404,329 -0.08(-1.81%)
Mar 05, 2015 4.762 4.817 4.561 4.582 644,716 -0.23(-4.75%)
Mar 04, 2015 4.541 4.845 4.783 4.811 800,052 +0.03(+0.58%)
Mar 03, 2015 4.859 4.900 4.748 4.783 611,302 -0.08(-1.57%)
Mar 02, 2015 4.790 4.904 4.748 4.859 494,904 +0.06(+1.30%)
Feb 27, 2015 4.811 4.866 4.797 4.797 435,591 -0.03(-0.57%)
Feb 26, 2015 4.845 4.866 4.790 4.824 446,039 -0.02(-0.43%)
Feb 25, 2015 4.672 4.866 4.589 4.845 489,078 +0.02(+0.43%)
Feb 24, 2015 4.880 4.900 4.744 4.824 735,701 -0.03(-0.57%)
Feb 23, 2015 4.984 4.984 4.845 4.852 388,224 -0.15(-3.04%)
Feb 20, 2015 4.880 5.011 4.880 5.004 599,425 +0.03(+0.70%)
Feb 19, 2015 4.984 5.004 4.921 4.970 532,425 -0.03(-0.69%)
Feb 18, 2015 4.949 5.060 4.949 5.004 483,296 +0.01(+0.28%)
Feb 17, 2015 4.997 5.018 4.942 4.990 280,571 -0.02(-0.41%)
Feb 13, 2015 4.928 5.011 5.011 5.011 820,332 +0.12(+2.40%)
Feb 12, 2015 4.894 4.935 4.804 4.894 414,929 +0.07(+1.43%)
Feb 11, 2015 4.866 4.866 4.741 4.824 461,122 -0.06(-1.13%)
Feb 10, 2015 4.838 4.887 4.783 4.880 579,915 +0.06(+1.29%)
Feb 09, 2015 4.762 4.862 4.714 4.817 904,401 +0.05(+1.02%)
Feb 06, 2015 4.907 4.942 4.759 4.769 567,532 -0.15(-2.96%)
Feb 05, 2015 4.935 4.997 4.873 4.914 787,457 +0.02(+0.42%)
Feb 04, 2015 4.949 4.984 4.845 4.894 1,048,852 -0.08(-1.67%)
Feb 03, 2015 4.610 5.046 4.596 4.977 1,338,056 +0.39(+8.45%)
Feb 02, 2015 4.596 4.665 4.534 4.589 633,766 -0.01(-0.15%)
Jan 30, 2015 4.402 4.651 4.368 4.596 784,839 +0.16(+3.59%)
Jan 29, 2015 4.451 4.485 4.340 4.437 690,438 -0.01(-0.16%)
Jan 28, 2015 4.700 4.707 4.423 4.444 988,678 -0.24(-5.17%)
Jan 27, 2015 4.568 4.686 4.478 4.686 582,960 +0.15(+3.20%)
Jan 26, 2015 4.589 4.603 4.499 4.541 417,336 -0.03(-0.61%)
Jan 23, 2015 4.547 4.596 4.459 4.568 725,885 +0.00(+0.00%)
Jan 22, 2015 4.637 4.637 4.527 4.568 390,672 -0.02(-0.45%)
Jan 21, 2015 4.541 4.672 4.499 4.589 640,113 +0.07(+1.53%)
Jan 20, 2015 4.499 4.547 4.416 4.520 645,126 +0.01(+0.31%)
Jan 16, 2015 4.444 4.527 4.430 4.506 469,827 +0.06(+1.24%)
Jan 15, 2015 4.575 4.589 4.437 4.451 455,067 -0.08(-1.83%)
Jan 14, 2015 4.430 4.541 4.395 4.534 672,364 +0.08(+1.71%)
Jan 13, 2015 4.568 4.734 4.437 4.457 675,864 -0.06(-1.38%)
Jan 12, 2015 4.679 4.686 4.478 4.520 763,323 -0.19(-3.97%)
Jan 09, 2015 4.631 4.714 4.554 4.707 649,744 +0.07(+1.49%)
Jan 08, 2015 4.409 4.700 4.388 4.637 912,804 +0.27(+6.18%)
Jan 07, 2015 4.478 4.492 4.326 4.368 631,953 -0.06(-1.25%)
Jan 06, 2015 4.513 4.596 4.368 4.423 866,967 -0.09(-1.99%)
Jan 05, 2015 4.603 4.603 4.444 4.513 1,032,882 -0.09(-1.95%)
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.