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 )

3.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2018 3.079 3.135 3.072 3.128 449,447 +0.08(+2.51%)
Jul 30, 2018 3.142 3.156 3.037 3.051 350,486 -0.06(-2.01%)
Jul 27, 2018 3.100 3.176 3.072 3.114 348,890 +0.07(+2.28%)
Jul 26, 2018 3.315 3.315 3.027 3.044 640,572 -0.17(-5.19%)
Jul 25, 2018 3.128 3.225 3.093 3.211 431,720 +0.06(+1.99%)
Jul 24, 2018 3.100 3.176 3.093 3.149 513,359 +0.08(+2.72%)
Jul 23, 2018 3.044 3.107 3.017 3.065 386,313 +0.02(+0.68%)
Jul 20, 2018 3.169 3.169 3.044 3.044 202,533 -0.12(-3.74%)
Jul 19, 2018 3.211 3.211 3.142 3.163 157,446 -0.05(-1.52%)
Jul 18, 2018 3.163 3.211 3.100 3.211 264,958 +0.08(+2.44%)
Jul 17, 2018 3.086 3.163 3.072 3.135 244,597 +0.05(+1.58%)
Jul 16, 2018 3.232 3.302 3.051 3.086 544,987 -0.14(-4.31%)
Jul 13, 2018 3.211 3.281 3.211 3.225 367,252 +0.01(+0.22%)
Jul 12, 2018 3.315 3.322 3.211 3.218 397,605 -0.08(-2.53%)
Jul 11, 2018 3.288 3.336 3.287 3.302 200,701 -0.05(-1.45%)
Jul 10, 2018 3.447 3.461 3.315 3.350 325,173 -0.10(-2.82%)
Jul 09, 2018 3.482 3.489 3.399 3.447 322,964 -0.03(-0.80%)
Jul 06, 2018 3.406 3.496 3.385 3.475 355,688 +0.07(+2.04%)
Jul 05, 2018 3.454 3.454 3.385 3.406 290,415 -0.01(-0.20%)
Jul 03, 2018 3.413 3.413 3.413 0 +0.04(+1.24%)
Jul 02, 2018 3.336 3.399 3.335 3.371 184,850 +0.03(+0.83%)
Jun 29, 2018 3.336 3.378 3.281 3.343 420,161 -0.03(-1.03%)
Jun 28, 2018 3.461 3.482 3.333 3.378 1,062,503 -0.09(-2.61%)
Jun 27, 2018 3.482 3.566 3.444 3.468 518,229 -0.02(-0.60%)
Jun 26, 2018 3.392 3.507 3.388 3.489 330,933 +0.07(+2.03%)
Jun 25, 2018 3.517 3.517 3.371 3.420 541,334 -0.13(-3.53%)
Jun 22, 2018 3.371 3.587 3.336 3.545 1,188,374 +0.20(+6.03%)
Jun 21, 2018 3.343 3.371 3.312 3.343 426,262 +0.00(+0.00%)
Jun 20, 2018 3.406 3.406 3.315 3.343 387,557 -0.06(-1.84%)
Jun 19, 2018 3.302 3.434 3.274 3.406 527,684 +0.02(+0.62%)
Jun 18, 2018 3.281 3.392 3.260 3.385 509,131 +0.10(+3.18%)
Jun 15, 2018 3.357 3.267 3.281 338,102 -0.08(-2.28%)
Jun 14, 2018 3.260 3.364 3.204 3.357 552,406 +0.12(+3.65%)
Jun 13, 2018 3.232 3.253 3.183 3.239 180,749 +0.02(+0.65%)
Jun 12, 2018 3.225 3.246 3.163 3.218 299,350 -0.03(-0.86%)
Jun 11, 2018 3.183 3.253 3.176 3.246 202,511 +0.07(+2.19%)
Jun 08, 2018 3.260 3.267 3.149 3.176 432,264 -0.08(-2.35%)
Jun 07, 2018 3.315 3.315 3.225 3.253 374,725 -0.06(-1.68%)
Jun 06, 2018 3.302 3.308 1,218,390 +0.01(+0.21%)
Jun 05, 2018 3.204 3.308 3.204 3.302 659,926 +0.10(+3.26%)
Jun 04, 2018 3.107 3.197 3.079 3.197 547,322 +0.10(+3.37%)
Jun 01, 2018 3.107 3.288 3.065 3.093 1,000,525 +0.04(+1.37%)
May 31, 2018 3.065 3.072 2.989 3.051 325,056 -0.01(-0.45%)
May 30, 2018 2.947 3.086 2.919 3.065 863,688 +0.12(+4.01%)
May 29, 2018 2.912 2.975 2.885 2.947 631,160 +0.01(+0.47%)
May 25, 2018 2.933 2.933 2.933 0 -0.01(-0.47%)
May 24, 2018 3.024 3.037 2.926 2.947 250,586 -0.08(-2.53%)
May 23, 2018 3.030 3.057 2.982 3.024 422,976 -0.01(-0.23%)
May 22, 2018 2.982 3.093 2.947 3.030 810,431 +0.06(+2.11%)
May 21, 2018 2.878 2.989 2.878 2.968 699,950 +0.09(+3.14%)
May 18, 2018 2.996 3.010 2.864 2.878 574,931 -0.13(-4.17%)
May 17, 2018 3.044 3.079 2.975 3.003 860,060 -0.04(-1.37%)
May 16, 2018 3.051 3.051 2.937 3.044 601,233 -0.01(-0.23%)
May 15, 2018 3.051 3.079 3.024 3.051 628,528 -0.02(-0.68%)
May 14, 2018 3.065 3.156 2.999 3.072 1,689,156 +0.04(+1.38%)
May 11, 2018 2.829 3.051 2.829 3.030 1,898,426 +0.22(+7.92%)
May 10, 2018 2.815 2.864 2.683 2.808 1,078,847 +0.03(+1.25%)
May 09, 2018 2.690 2.780 2.676 2.773 1,092,899 +0.10(+3.64%)
May 08, 2018 2.655 2.697 2.645 2.676 326,383 +0.00(+0.00%)
May 07, 2018 2.586 2.759 2.586 2.676 1,016,069 +0.10(+4.05%)
May 04, 2018 2.600 2.627 2.537 2.572 433,999 -0.02(-0.80%)
May 03, 2018 2.572 2.613 2.542 2.593 259,590 +0.03(+1.08%)
May 02, 2018 2.544 2.620 2.523 2.565 366,078 +0.06(+2.50%)
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.