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 )

2.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 1.244 1.383 1.202 1.307 1,290,903 +0.08(+6.21%)
Apr 29, 2020 1.244 1.258 1.216 1.230 435,118 +0.01(+1.14%)
Apr 28, 2020 1.321 1.321 1.196 1.216 664,555 -0.05(-3.85%)
Apr 27, 2020 1.244 1.276 1.154 1.265 468,583 +0.09(+7.69%)
Apr 24, 2020 1.209 1.209 1.154 1.175 485,137 -0.01(-0.59%)
Apr 23, 2020 1.209 1.258 1.147 1.182 484,864 -0.04(-3.41%)
Apr 22, 2020 1.223 1.244 1.196 1.223 221,747 +0.00(+0.00%)
Apr 21, 2020 1.279 1.308 1.154 1.223 278,057 -0.04(-3.30%)
Apr 20, 2020 1.251 1.279 1.168 1.265 742,592 +0.03(+2.25%)
Apr 17, 2020 1.216 1.279 1.216 1.237 564,555 -0.01(-1.11%)
Apr 16, 2020 1.216 1.258 1.209 1.251 352,036 +0.04(+3.45%)
Apr 15, 2020 1.362 1.362 1.202 1.209 598,614 -0.17(-12.56%)
Apr 14, 2020 1.084 1.404 1.084 1.383 1,675,925 +0.33(+30.92%)
Apr 13, 2020 0.9800 1.056 0.9731 1.056 478,725 +0.08(+7.80%)
Apr 09, 2020 0.9731 1.029 0.9661 0.9800 400,252 +0.00(+0.00%)
Apr 08, 2020 0.9731 1.008 0.9661 0.9800 351,805 +0.01(+0.71%)
Apr 07, 2020 1.036 1.070 0.9661 0.9731 315,084 -0.05(-4.76%)
Apr 06, 2020 1.001 1.043 0.9941 1.022 316,491 +0.06(+6.52%)
Apr 03, 2020 1.050 1.050 0.9522 0.9592 487,439 -0.06(-6.12%)
Apr 02, 2020 0.9453 1.036 0.9453 1.022 490,458 +0.08(+8.09%)
Apr 01, 2020 1.056 1.056 0.9383 0.9453 366,985 -0.08(-8.11%)
Mar 31, 2020 1.036 1.154 1.001 1.029 921,001 +0.04(+4.23%)
Mar 30, 2020 1.022 1.025 0.9661 0.9870 384,834 +0.01(+1.43%)
Mar 27, 2020 1.043 1.043 0.9661 0.9731 365,004 -0.08(-7.28%)
Mar 26, 2020 0.9870 1.074 0.9870 1.050 333,755 +0.08(+7.86%)
Mar 25, 2020 1.008 1.084 0.9592 0.9731 722,325 +0.05(+5.26%)
Mar 24, 2020 0.9244 0.9800 0.9244 0.9244 523,256 +0.04(+4.72%)
Mar 23, 2020 0.8827 0.9453 0.8688 0.8827 484,245 -0.02(-2.31%)
Mar 20, 2020 1.015 1.088 0.8758 0.9036 829,280 -0.11(-10.96%)
Mar 19, 2020 1.022 1.096 0.9800 1.015 955,557 +0.01(+0.69%)
Mar 18, 2020 1.063 1.098 0.9870 1.008 808,244 -0.07(-6.45%)
Mar 17, 2020 1.126 1.143 1.063 1.077 587,078 -0.03(-2.52%)
Mar 16, 2020 1.168 1.168 1.098 1.105 439,049 -0.15(-11.67%)
Mar 13, 2020 1.216 1.265 1.202 1.251 449,888 +0.08(+6.51%)
Mar 12, 2020 1.070 1.265 1.070 1.175 512,034 -0.11(-8.65%)
Mar 11, 2020 1.355 1.387 1.279 1.286 410,077 -0.09(-6.57%)
Mar 10, 2020 1.328 1.390 1.307 1.376 486,243 +0.09(+7.03%)
Mar 09, 2020 1.321 1.321 1.230 1.286 538,240 -0.10(-7.50%)
Mar 06, 2020 1.355 1.425 1.355 1.390 950,996 +0.01(+0.50%)
Mar 05, 2020 1.404 1.446 1.376 1.383 598,891 -0.10(-7.01%)
Mar 04, 2020 1.494 1.543 1.467 1.487 476,821 -0.01(-0.93%)
Mar 03, 2020 1.529 1.592 1.460 1.501 503,420 -0.01(-0.46%)
Mar 02, 2020 1.529 1.535 1.446 1.508 656,856 -0.01(-0.91%)
Feb 28, 2020 1.474 1.529 1.432 1.522 1,335,567 +0.06(+4.29%)
Feb 27, 2020 1.460 1.522 1.348 1.460 991,710 -0.02(-1.41%)
Feb 26, 2020 1.529 1.529 1.467 1.480 521,167 -0.05(-3.18%)
Feb 25, 2020 1.675 1.675 1.494 1.529 897,779 -0.12(-7.17%)
Feb 24, 2020 1.814 1.814 1.640 1.647 776,782 -0.19(-10.57%)
Feb 21, 2020 1.842 1.891 1.821 1.842 546,571 -0.07(-3.64%)
Feb 20, 2020 1.870 1.918 1.863 1.911 614,017 +0.02(+1.10%)
Feb 19, 2020 1.898 1.898 1.877 1.891 309,298 -0.01(-0.73%)
Feb 18, 2020 1.918 1.925 1.884 1.904 333,451 -0.01(-0.36%)
Feb 14, 2020 1.946 1.953 1.891 1.911 353,638 -0.02(-1.08%)
Feb 13, 2020 1.960 1.960 1.918 1.932 399,822 +0.01(+0.36%)
Feb 12, 2020 1.981 1.981 1.925 1.925 649,031 -0.02(-1.07%)
Feb 11, 2020 1.863 1.960 1.863 1.946 703,993 +0.09(+4.87%)
Feb 10, 2020 1.863 1.884 1.849 1.856 537,323 -0.01(-0.37%)
Feb 07, 2020 1.870 1.884 1.849 1.863 334,359 -0.02(-1.11%)
Feb 06, 2020 1.891 1.915 1.877 1.884 204,881 +0.01(+0.37%)
Feb 05, 2020 1.870 1.904 1.863 1.877 317,196 +0.02(+1.12%)
Feb 04, 2020 1.849 1.877 1.842 1.856 290,576 +0.01(+0.75%)
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.