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%)
Streaming Delayed Price Updated: 11:57 AM 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 (%)
Mar 31, 2021 2.076 2.125 2.042 2.070 758,823 -0.01(-0.66%)
Mar 30, 2021 2.070 2.132 2.028 2.083 533,338 -0.03(-1.63%)
Mar 29, 2021 2.229 2.229 2.063 2.118 628,932 -0.12(-5.26%)
Mar 26, 2021 2.291 2.326 2.125 2.236 773,666 +0.06(+2.87%)
Mar 25, 2021 2.146 2.205 1.931 2.173 1,654,403 +0.03(+1.29%)
Mar 24, 2021 2.284 2.319 2.146 2.146 826,539 -0.10(-4.62%)
Mar 23, 2021 2.353 2.423 2.125 2.250 2,013,604 -0.19(-7.93%)
Mar 22, 2021 2.506 2.603 2.395 2.443 2,303,484 -0.01(-0.56%)
Mar 19, 2021 2.346 2.492 2.326 2.457 1,693,976 +0.12(+5.34%)
Mar 18, 2021 2.485 2.589 2.305 2.333 1,932,715 -0.12(-5.07%)
Mar 17, 2021 2.194 2.492 2.191 2.457 2,976,290 +0.28(+12.70%)
Mar 16, 2021 2.360 2.374 2.118 2.180 1,648,679 -0.11(-4.83%)
Mar 15, 2021 2.333 2.402 2.270 2.291 1,120,573 +0.01(+0.30%)
Mar 12, 2021 2.236 2.333 2.201 2.284 974,776 +0.04(+1.85%)
Mar 11, 2021 2.250 2.319 2.201 2.243 1,342,967 +0.03(+1.25%)
Mar 10, 2021 2.056 2.340 2.028 2.215 1,900,241 +0.19(+9.22%)
Mar 09, 2021 2.042 2.070 1.973 2.028 812,253 -0.01(-0.68%)
Mar 08, 2021 2.021 2.111 2.000 2.042 1,055,418 +0.08(+4.24%)
Mar 05, 2021 1.973 1.993 1.744 1.959 1,661,036 +0.02(+1.07%)
Mar 04, 2021 2.042 2.111 1.862 1.938 1,649,192 -0.11(-5.41%)
Mar 03, 2021 1.938 2.118 1.938 2.049 1,183,623 +0.07(+3.50%)
Mar 02, 2021 1.980 2.070 1.938 1.980 1,627,283 -0.01(-0.35%)
Mar 01, 2021 2.132 2.160 1.959 1.986 1,488,330 -0.12(-5.59%)
Feb 26, 2021 2.090 2.208 2.021 2.104 1,610,614 -0.01(-0.65%)
Feb 25, 2021 2.049 2.229 2.028 2.118 1,406,104 +0.09(+4.44%)
Feb 24, 2021 1.980 2.049 1.973 2.028 1,101,414 +0.06(+3.17%)
Feb 23, 2021 1.980 2.035 1.758 1.966 2,314,289 -0.12(-5.96%)
Feb 22, 2021 2.139 2.326 2.076 2.090 1,626,687 -0.07(-3.20%)
Feb 19, 2021 2.070 2.250 2.070 2.160 1,380,609 +0.09(+4.35%)
Feb 18, 2021 2.097 2.277 2.049 2.070 2,142,975 -0.06(-2.61%)
Feb 17, 2021 2.153 2.333 2.111 2.125 2,370,274 -0.23(-9.71%)
Feb 16, 2021 2.409 2.492 2.187 2.353 4,796,899 -0.14(-5.56%)
Feb 12, 2021 2.049 2.616 2.038 2.492 8,460,347 +0.44(+21.21%)
Feb 11, 2021 2.042 2.070 1.986 2.056 1,458,862 +0.03(+1.71%)
Feb 10, 2021 2.118 2.146 1.938 2.021 2,279,163 -0.06(-2.67%)
Feb 09, 2021 2.118 2.139 1.959 2.076 5,207,814 +0.28(+15.39%)
Feb 08, 2021 1.827 1.841 1.765 1.800 957,730 -0.01(-0.38%)
Feb 05, 2021 1.827 1.848 1.786 1.807 1,109,861 -0.01(-0.76%)
Feb 04, 2021 1.910 1.917 1.730 1.820 1,386,411 -0.08(-4.01%)
Feb 03, 2021 1.869 1.931 1.834 1.897 1,243,403 +0.03(+1.86%)
Feb 02, 2021 1.779 1.890 1.737 1.862 2,022,547 +0.13(+7.60%)
Feb 01, 2021 1.668 1.779 1.606 1.730 2,289,731 +0.22(+14.68%)
Jan 29, 2021 1.557 1.786 1.509 1.509 1,905,633 -0.04(-2.68%)
Jan 28, 2021 1.495 1.568 1.488 1.550 498,420 -0.03(-1.75%)
Jan 27, 2021 1.578 1.647 1.488 1.578 1,256,335 -0.02(-1.30%)
Jan 26, 2021 1.661 1.668 1.585 1.599 535,613 -0.06(-3.35%)
Jan 25, 2021 1.689 1.689 1.627 1.654 821,072 -0.01(-0.83%)
Jan 22, 2021 1.696 1.699 1.640 1.668 467,378 -0.01(-0.41%)
Jan 21, 2021 1.675 1.696 1.633 1.675 1,039,286 +0.03(+1.68%)
Jan 20, 2021 1.703 1.703 1.620 1.647 681,146 -0.03(-2.06%)
Jan 19, 2021 1.682 1.696 1.627 1.682 744,745 +0.05(+2.97%)
Jan 15, 2021 1.627 1.647 1.564 1.633 397,885 +0.00(+0.00%)
Jan 14, 2021 1.440 1.675 1.391 1.633 2,120,696 -0.02(-1.26%)
Jan 13, 2021 1.682 1.717 1.613 1.654 1,018,366 +0.03(+1.70%)
Jan 12, 2021 1.668 1.682 1.620 1.627 833,576 -0.02(-1.26%)
Jan 11, 2021 1.647 1.668 1.571 1.647 953,760 +0.01(+0.42%)
Jan 08, 2021 1.454 1.696 1.454 1.640 1,605,268 +0.24(+16.75%)
Jan 07, 2021 1.370 1.426 1.350 1.405 1,463,480 +0.06(+4.64%)
Jan 06, 2021 1.350 1.370 1.322 1.343 530,947 -0.01(-0.51%)
Jan 05, 2021 1.308 1.370 1.308 1.350 870,857 +0.04(+3.17%)
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.