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 )

3.150 -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2005 9.724 9.800 9.710 9.717 384,570 +0.02(+0.18%)
Nov 29, 2005 9.724 9.766 9.682 9.700 534,198 +0.12(+1.27%)
Nov 28, 2005 9.870 9.898 9.529 9.578 235,662 -0.22(-2.27%)
Nov 25, 2005 9.800 9.891 9.724 9.800 122,723 +0.07(+0.71%)
Nov 23, 2005 9.745 9.835 9.710 9.731 203,723 -0.03(-0.28%)
Nov 22, 2005 9.745 9.891 9.696 9.759 399,533 +0.06(+0.65%)
Nov 21, 2005 10.08 10.08 9.571 9.696 483,555 -0.44(-4.32%)
Nov 18, 2005 9.939 10.36 9.884 10.13 378,672 +0.19(+1.96%)
Nov 17, 2005 10.18 10.24 9.891 9.939 267,027 -0.31(-2.99%)
Nov 16, 2005 10.25 10.37 10.10 10.25 511,178 -0.26(-2.51%)
Nov 15, 2005 10.43 10.60 10.43 10.51 85,747 +0.08(+0.80%)
Nov 14, 2005 10.50 10.59 10.36 10.43 306,735 -0.07(-0.66%)
Nov 11, 2005 10.98 10.98 10.44 10.50 520,530 -0.49(-4.43%)
Nov 10, 2005 11.02 11.19 10.67 10.98 226,023 -0.21(-1.86%)
Nov 09, 2005 11.27 11.37 11.16 11.19 238,684 -0.05(-0.43%)
Nov 08, 2005 10.98 11.28 10.88 11.24 116,248 +0.26(+2.34%)
Nov 07, 2005 10.79 11.05 10.61 10.98 166,748 +0.33(+3.07%)
Nov 04, 2005 10.98 11.02 10.55 10.66 261,272 -0.26(-2.36%)
Nov 03, 2005 11.04 11.04 10.79 10.91 226,023 -0.31(-2.79%)
Nov 02, 2005 11.19 11.29 11.02 11.23 443,126 +0.17(+1.57%)
Nov 01, 2005 10.98 11.12 10.94 11.05 300,405 +0.17(+1.60%)
Oct 31, 2005 10.98 11.07 10.88 10.88 347,883 -0.03(-0.32%)
Oct 28, 2005 10.77 11.29 10.76 10.91 398,670 +0.14(+1.29%)
Oct 27, 2005 10.81 10.95 10.65 10.77 194,371 +0.01(+0.06%)
Oct 26, 2005 10.81 10.86 10.67 10.77 135,671 -0.01(-0.06%)
Oct 25, 2005 10.77 10.81 10.74 10.77 184,156 -0.07(-0.64%)
Oct 24, 2005 10.67 10.97 10.64 10.84 207,176 +0.32(+3.04%)
Oct 21, 2005 10.70 10.72 10.47 10.52 247,028 -0.24(-2.26%)
Oct 20, 2005 10.91 11.02 10.62 10.77 212,931 -0.11(-1.02%)
Oct 19, 2005 10.86 11.05 10.77 10.88 125,456 +0.00(+0.00%)
Oct 18, 2005 11.36 11.36 10.88 10.88 181,135 -0.38(-3.40%)
Oct 17, 2005 11.26 11.29 11.13 11.26 140,851 +0.07(+0.62%)
Oct 14, 2005 11.02 11.19 10.88 11.19 87,618 +0.28(+2.55%)
Oct 13, 2005 10.98 10.98 10.56 10.91 258,394 -0.14(-1.26%)
Oct 12, 2005 11.75 11.78 10.56 11.05 403,993 -0.63(-5.36%)
Oct 11, 2005 11.47 11.71 11.47 11.68 195,810 +0.21(+1.82%)
Oct 10, 2005 11.50 11.50 11.26 11.47 130,492 +0.35(+3.19%)
Oct 07, 2005 11.05 11.33 11.05 11.11 231,922 +0.12(+1.07%)
Oct 06, 2005 11.45 11.45 10.97 11.00 297,671 -0.37(-3.24%)
Oct 05, 2005 11.78 11.78 11.36 11.36 236,526 -0.05(-0.43%)
Oct 04, 2005 11.74 11.81 11.41 11.41 243,288 -0.30(-2.55%)
Oct 03, 2005 11.80 11.80 11.56 11.71 391,045 +0.24(+2.12%)
Sep 30, 2005 11.43 11.54 11.34 11.47 253,071 +0.08(+0.67%)
Sep 29, 2005 11.26 11.64 11.26 11.39 287,744 +0.22(+1.99%)
Sep 28, 2005 11.29 11.32 11.16 11.17 203,867 -0.12(-1.05%)
Sep 27, 2005 11.52 11.53 11.16 11.29 418,956 -0.25(-2.17%)
Sep 26, 2005 11.61 11.64 11.40 11.54 339,970 -0.03(-0.30%)
Sep 23, 2005 11.57 11.75 11.49 11.57 287,456 -0.09(-0.77%)
Sep 22, 2005 11.54 11.75 11.42 11.66 420,682 +0.19(+1.70%)
Sep 21, 2005 11.47 11.50 11.33 11.47 499,812 +0.03(+0.30%)
Sep 20, 2005 11.47 11.47 11.08 11.43 825,395 +0.38(+3.46%)
Sep 19, 2005 11.47 11.47 10.95 11.05 1,277,298 +0.67(+6.50%)
Sep 16, 2005 10.43 10.49 10.32 10.38 286,881 -0.02(-0.20%)
Sep 15, 2005 10.46 10.46 10.36 10.40 46,039 -0.03(-0.27%)
Sep 14, 2005 10.50 10.53 10.43 10.43 96,538 -0.11(-1.06%)
Sep 13, 2005 10.63 10.77 10.50 10.54 121,284 -0.04(-0.39%)
Sep 12, 2005 10.63 10.76 10.56 10.58 134,520 +0.01(+0.07%)
Sep 09, 2005 10.53 10.60 10.47 10.57 90,639 +0.09(+0.86%)
Sep 08, 2005 10.46 10.56 10.44 10.48 147,469 +0.06(+0.53%)
Sep 07, 2005 10.30 10.50 10.27 10.43 126,895 +0.09(+0.87%)
Sep 06, 2005 10.32 10.56 10.30 10.34 350,760 +0.15(+1.50%)
Sep 02, 2005 10.24 10.25 10.15 10.18 87,474 +0.10(+1.03%)
Sep 01, 2005 9.807 10.08 9.807 10.08 129,628 +0.34(+3.50%)
Aug 31, 2005 9.731 9.786 9.661 9.738 115,385 +0.03(+0.29%)
Aug 30, 2005 9.800 9.842 9.607 9.710 59,275 -0.02(-0.21%)
Aug 29, 2005 9.654 9.786 9.383 9.731 177,826 +0.10(+1.01%)
Aug 26, 2005 9.786 9.786 9.606 9.634 95,099 -0.11(-1.14%)
Aug 25, 2005 9.800 9.835 9.606 9.745 65,605 -0.10(-1.06%)
Aug 24, 2005 9.919 10.02 9.800 9.849 116,968 -0.07(-0.70%)
Aug 23, 2005 10.05 10.05 9.870 9.919 95,962 -0.10(-0.97%)
Aug 22, 2005 10.06 10.06 9.939 10.02 46,470 +0.01(+0.07%)
Aug 19, 2005 9.974 10.06 9.939 10.01 126,319 +0.10(+1.05%)
Aug 18, 2005 10.04 10.04 9.766 9.905 239,691 -0.10(-1.04%)
Aug 17, 2005 9.912 10.04 9.870 10.01 195,234 +0.17(+1.70%)
Aug 16, 2005 9.807 9.870 9.793 9.842 48,628 +0.03(+0.35%)
Aug 15, 2005 9.939 9.960 9.745 9.807 96,969 -0.13(-1.33%)
Aug 12, 2005 10.01 10.01 9.738 9.939 133,945 -0.24(-2.32%)
Aug 11, 2005 10.21 10.31 10.11 10.18 288,032 +0.06(+0.62%)
Aug 10, 2005 9.967 10.18 9.960 10.11 260,552 +0.19(+1.89%)
Aug 09, 2005 9.995 10.09 9.925 9.925 160,705 -0.06(-0.63%)
Aug 08, 2005 9.870 10.11 9.849 9.988 323,712 +0.25(+2.57%)
Aug 05, 2005 9.731 9.800 9.627 9.738 313,641 +0.15(+1.52%)
Aug 04, 2005 9.578 9.696 9.244 9.592 484,993 +0.28(+2.99%)
Aug 03, 2005 8.765 9.342 8.758 9.314 859,205 +0.56(+6.35%)
Aug 02, 2005 9.057 9.175 8.758 8.758 1,286,938 +0.10(+1.12%)
Aug 01, 2005 8.966 8.973 8.563 8.660 653,036 -0.37(-4.08%)
Jul 29, 2005 8.938 9.175 8.897 9.029 351,767 +0.08(+0.85%)
Jul 28, 2005 9.057 9.057 8.862 8.952 409,748 -0.21(-2.28%)
Jul 27, 2005 9.453 9.453 9.036 9.161 503,553 -0.29(-3.09%)
Jul 26, 2005 9.210 9.453 9.210 9.453 787,988 +0.25(+2.72%)
Jul 25, 2005 9.578 9.585 9.168 9.203 458,377 -0.37(-3.85%)
Jul 22, 2005 9.891 9.939 9.571 9.571 411,618 -0.33(-3.37%)
Jul 21, 2005 9.828 10.04 9.828 9.905 115,817 +0.06(+0.64%)
Jul 20, 2005 9.912 9.912 9.786 9.842 270,911 +0.03(+0.35%)
Jul 19, 2005 9.870 9.898 9.731 9.807 518,228 +0.08(+0.79%)
Jul 18, 2005 9.592 9.766 9.592 9.731 266,163 +0.03(+0.36%)
Jul 15, 2005 9.766 9.773 9.634 9.696 175,236 -0.07(-0.71%)
Jul 14, 2005 9.696 9.766 9.661 9.766 459,816 +0.09(+0.93%)
Jul 13, 2005 9.710 9.786 9.661 9.675 222,282 +0.01(+0.14%)
Jul 12, 2005 9.696 9.766 9.578 9.661 336,085 -0.07(-0.71%)
Jul 11, 2005 10.04 10.04 9.704 9.731 319,540 -0.35(-3.45%)
Jul 08, 2005 10.08 10.18 10.08 10.08 198,687 -0.01(-0.14%)
Jul 07, 2005 10.15 10.17 10.08 10.09 192,069 -0.06(-0.55%)
Jul 06, 2005 10.14 10.22 10.10 10.15 255,517 +0.01(+0.07%)
Jul 05, 2005 10.08 10.25 10.01 10.14 349,753 +0.17(+1.67%)
Jul 01, 2005 10.11 10.20 9.932 9.974 417,661 -0.20(-1.98%)
Jun 30, 2005 10.15 10.18 10.11 10.18 148,907 +0.03(+0.27%)
Jun 29, 2005 10.17 10.27 10.14 10.15 180,991 -0.01(-0.07%)
Jun 28, 2005 10.22 10.27 10.15 10.15 173,222 -0.12(-1.15%)
Jun 27, 2005 10.08 10.31 10.08 10.27 269,616 +0.16(+1.58%)
Jun 24, 2005 10.46 10.50 9.912 10.11 209,478 -0.31(-3.00%)
Jun 23, 2005 10.86 10.86 10.39 10.43 462,837 -0.35(-3.23%)
Jun 22, 2005 10.41 10.77 10.27 10.77 253,215 +0.52(+5.08%)
Jun 21, 2005 10.15 10.37 10.15 10.25 119,845 +0.06(+0.61%)
Jun 20, 2005 10.39 10.39 10.13 10.19 95,818 -0.25(-2.40%)
Jun 17, 2005 10.52 10.56 10.29 10.44 108,767 -0.02(-0.20%)
Jun 16, 2005 10.20 10.48 10.11 10.46 304,146 +0.33(+3.22%)
Jun 15, 2005 10.11 10.22 10.01 10.13 243,432 +0.02(+0.21%)
Jun 14, 2005 10.08 10.22 10.01 10.11 366,586 +0.03(+0.28%)
Jun 13, 2005 10.36 10.36 9.925 10.09 218,829 -0.27(-2.62%)
Jun 10, 2005 10.31 10.43 10.31 10.36 50,786 +0.01(+0.07%)
Jun 09, 2005 10.33 10.42 10.30 10.35 41,722 +0.06(+0.54%)
Jun 08, 2005 10.72 10.72 10.29 10.29 167,899 -0.51(-4.76%)
Jun 07, 2005 10.92 11.02 10.77 10.81 47,621 -0.03(-0.32%)
Jun 06, 2005 10.84 10.88 10.78 10.84 73,231 +0.10(+0.97%)
Jun 03, 2005 10.91 10.91 10.56 10.74 144,160 -0.09(-0.83%)
Jun 02, 2005 10.85 10.88 10.70 10.83 84,021 -0.02(-0.19%)
Jun 01, 2005 10.84 10.95 10.77 10.85 148,188 +0.08(+0.71%)
May 31, 2005 10.63 10.90 10.60 10.77 51,362 +0.21(+1.97%)
May 27, 2005 10.56 10.63 10.50 10.56 231,490 +0.00(+0.00%)
May 26, 2005 10.63 10.74 10.55 10.56 60,858 +0.00(+0.00%)
May 25, 2005 10.86 10.86 10.51 10.56 119,270 -0.19(-1.75%)
May 24, 2005 10.95 10.95 10.47 10.75 236,526 -0.19(-1.78%)
May 23, 2005 10.89 11.19 10.89 10.95 548,153 +0.14(+1.29%)
May 20, 2005 10.67 10.81 10.67 10.81 187,897 +0.24(+2.24%)
May 19, 2005 10.46 10.63 10.43 10.57 357,666 +0.17(+1.60%)
May 18, 2005 10.31 10.55 10.08 10.41 428,020 +0.16(+1.56%)
May 17, 2005 10.02 10.29 9.870 10.25 182,717 +0.29(+2.93%)
May 16, 2005 9.724 10.01 9.501 9.953 358,673 +0.25(+2.58%)
May 13, 2005 10.01 10.11 9.654 9.703 258,970 -0.31(-3.06%)
May 12, 2005 10.53 10.59 9.995 10.01 373,204 -0.39(-3.74%)
May 11, 2005 10.81 10.81 10.25 10.40 259,114 -0.44(-4.10%)
May 10, 2005 11.11 11.11 10.76 10.84 194,515 -0.21(-1.89%)
May 09, 2005 10.84 11.12 10.68 11.05 538,802 +0.29(+2.65%)
May 06, 2005 10.77 10.92 10.63 10.77 425,286 +0.24(+2.24%)
May 05, 2005 9.939 10.77 9.939 10.53 297,528 +0.65(+6.54%)
May 04, 2005 9.731 9.932 9.585 9.884 333,208 +0.12(+1.21%)
May 03, 2005 9.216 9.766 9.216 9.766 723,534 +0.62(+6.76%)
May 02, 2005 10.04 10.18 9.036 9.147 1,051,563 -0.76(-7.65%)
Apr 29, 2005 9.946 10.15 9.877 9.905 328,172 +0.03(+0.28%)
Apr 28, 2005 10.63 10.63 9.863 9.877 614,191 -0.89(-8.26%)
Apr 27, 2005 10.82 10.96 10.46 10.77 150,490 -0.19(-1.78%)
Apr 26, 2005 11.29 11.39 10.95 10.96 263,574 -0.13(-1.19%)
Apr 25, 2005 10.79 11.11 10.77 11.09 1,051,275 +0.35(+3.23%)
Apr 22, 2005 10.91 10.95 10.70 10.75 63,159 -0.10(-0.90%)
Apr 21, 2005 10.90 11.12 10.84 10.84 351,767 +0.07(+0.65%)
Apr 20, 2005 10.63 10.95 10.51 10.77 242,856 +0.00(+0.00%)
Apr 19, 2005 10.56 10.84 10.56 10.77 645,699 +0.24(+2.31%)
Apr 18, 2005 10.44 10.54 10.26 10.53 208,183 -0.03(-0.33%)
Apr 15, 2005 10.76 10.76 10.43 10.56 220,412 -0.25(-2.31%)
Apr 14, 2005 10.91 10.91 10.72 10.82 150,778 -0.13(-1.14%)
Apr 13, 2005 10.88 10.98 10.78 10.94 306,735 -0.04(-0.38%)
Apr 12, 2005 11.12 11.23 10.89 10.98 138,980 -0.07(-0.63%)
Apr 11, 2005 11.43 11.47 10.99 11.05 412,913 -0.35(-3.05%)
Apr 08, 2005 11.54 11.64 11.36 11.40 134,232 -0.14(-1.20%)
Apr 07, 2005 11.70 11.70 11.51 11.54 191,062 -0.11(-0.95%)
Apr 06, 2005 11.50 11.73 11.50 11.65 58,124 +0.06(+0.54%)
Apr 05, 2005 11.89 11.89 11.54 11.59 205,737 -0.23(-1.94%)
Apr 04, 2005 11.96 11.96 11.75 11.82 241,705 -0.04(-0.35%)
Apr 01, 2005 11.75 11.86 11.56 11.86 378,528 +0.36(+3.14%)
Mar 31, 2005 11.61 11.78 11.50 11.50 451,183 +0.03(+0.24%)
Mar 30, 2005 11.02 11.47 10.77 11.47 576,352 +0.60(+5.57%)
Mar 29, 2005 11.89 11.89 10.77 10.86 1,523,752 -1.04(-8.70%)
Mar 28, 2005 12.10 12.13 11.89 11.90 396,512 -0.17(-1.38%)
Mar 24, 2005 12.16 12.20 12.07 12.07 585,128 -0.04(-0.34%)
Mar 23, 2005 12.16 12.19 12.09 12.11 725,548 -0.06(-0.46%)
Mar 22, 2005 11.96 12.33 11.92 12.16 625,269 +0.17(+1.39%)
Mar 21, 2005 12.06 12.23 11.98 12.00 907,115 -0.03(-0.23%)
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.