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 )

2.970 -0.010 (-0.34%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 30, 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, 2006 8.445 8.535 8.417 8.417 78,554 +0.04(+0.50%)
Mar 30, 2006 8.591 8.626 8.341 8.375 141,138 -0.25(-2.90%)
Mar 29, 2006 8.584 8.653 8.535 8.626 160,273 +0.11(+1.31%)
Mar 28, 2006 8.480 8.584 8.375 8.514 211,348 +0.08(+0.91%)
Mar 27, 2006 8.396 8.445 8.348 8.438 171,495 +0.08(+0.91%)
Mar 24, 2006 8.341 8.487 8.341 8.362 207,607 +0.02(+0.25%)
Mar 23, 2006 8.306 8.403 8.278 8.341 307,167 +0.17(+2.13%)
Mar 22, 2006 8.118 8.181 8.000 8.167 103,300 +0.03(+0.43%)
Mar 21, 2006 8.153 8.174 8.077 8.132 81,863 -0.01(-0.16%)
Mar 20, 2006 8.146 8.160 7.993 8.145 325,870 -0.02(-0.26%)
Mar 17, 2006 8.341 8.369 8.140 8.167 286,018 -0.15(-1.84%)
Mar 16, 2006 8.375 8.424 8.292 8.320 231,059 +0.01(+0.17%)
Mar 15, 2006 8.243 8.313 8.202 8.306 294,794 +0.13(+1.62%)
Mar 14, 2006 7.889 8.174 7.889 8.174 357,954 +0.34(+4.35%)
Mar 13, 2006 7.771 7.854 7.764 7.833 439,530 +0.02(+0.27%)
Mar 10, 2006 7.854 7.910 7.778 7.812 178,689 -0.03(-0.43%)
Mar 09, 2006 7.889 7.924 7.750 7.846 256,380 +0.03(+0.34%)
Mar 08, 2006 7.993 8.132 7.771 7.819 285,874 -0.10(-1.32%)
Mar 07, 2006 7.882 7.958 7.854 7.924 169,625 +0.02(+0.26%)
Mar 06, 2006 7.938 8.000 7.896 7.903 121,572 +0.01(+0.09%)
Mar 03, 2006 7.875 7.979 7.853 7.896 247,172 +0.01(+0.09%)
Mar 02, 2006 8.132 8.167 7.826 7.889 353,206 -0.25(-3.07%)
Mar 01, 2006 8.132 8.195 8.070 8.139 223,865 +0.01(+0.09%)
Feb 28, 2006 8.139 8.146 7.993 8.132 239,547 -0.01(-0.09%)
Feb 27, 2006 8.014 8.236 7.924 8.139 409,316 +0.27(+3.45%)
Feb 24, 2006 8.334 8.334 7.868 7.868 772,450 -0.74(-8.64%)
Feb 23, 2006 8.730 8.730 8.528 8.612 491,324 -0.05(-0.56%)
Feb 22, 2006 8.716 8.758 8.619 8.660 531,464 -0.02(-0.24%)
Feb 21, 2006 8.674 8.744 8.619 8.681 498,086 +0.09(+1.05%)
Feb 17, 2006 8.389 8.626 8.389 8.591 575,489 +0.23(+2.74%)
Feb 16, 2006 8.063 8.444 8.063 8.362 963,081 +0.36(+4.52%)
Feb 15, 2006 7.924 8.097 7.806 8.000 1,167,380 +0.22(+2.86%)
Feb 14, 2006 7.750 7.799 7.708 7.778 510,890 +0.00(+0.00%)
Feb 13, 2006 7.785 7.785 7.715 7.778 228,757 -0.01(-0.09%)
Feb 10, 2006 7.785 7.854 7.715 7.785 390,469 -0.07(-0.88%)
Feb 09, 2006 7.854 7.889 7.826 7.854 913,877 -0.03(-0.35%)
Feb 08, 2006 7.854 7.896 7.750 7.882 461,254 +0.06(+0.80%)
Feb 07, 2006 7.924 7.924 7.792 7.819 529,018 -0.10(-1.32%)
Feb 06, 2006 7.993 7.993 7.861 7.924 739,647 -0.07(-0.87%)
Feb 03, 2006 7.993 8.028 7.979 7.993 812,591 -0.03(-0.43%)
Feb 02, 2006 7.993 8.070 7.993 8.028 763,674 -0.01(-0.17%)
Feb 01, 2006 8.063 8.097 8.028 8.042 515,350 -0.06(-0.69%)
Jan 31, 2006 8.028 8.195 8.021 8.097 1,010,991 +0.02(+0.26%)
Jan 30, 2006 8.118 8.132 8.007 8.077 790,722 -0.04(-0.51%)
Jan 27, 2006 8.236 8.236 8.028 8.118 1,054,008 -0.13(-1.52%)
Jan 26, 2006 8.236 8.327 8.209 8.243 550,743 +0.05(+0.59%)
Jan 25, 2006 8.334 8.334 8.084 8.195 761,516 -0.14(-1.67%)
Jan 24, 2006 8.514 8.528 8.313 8.334 734,900 -0.19(-2.28%)
Jan 23, 2006 8.702 8.827 8.528 8.528 387,448 -0.18(-2.08%)
Jan 20, 2006 9.036 9.036 8.563 8.709 604,407 -0.26(-2.87%)
Jan 19, 2006 8.793 9.071 8.793 8.966 182,861 +0.24(+2.79%)
Jan 18, 2006 8.723 9.008 8.695 8.723 249,618 +0.00(+0.00%)
Jan 17, 2006 8.883 9.001 8.667 8.723 336,805 -0.16(-1.80%)
Jan 13, 2006 8.980 9.133 8.841 8.883 348,746 -0.15(-1.69%)
Jan 12, 2006 9.349 9.349 8.862 9.036 399,533 -0.28(-3.06%)
Jan 11, 2006 9.369 9.383 9.251 9.321 364,140 -0.04(-0.45%)
Jan 10, 2006 9.397 9.404 9.244 9.362 341,840 +0.12(+1.28%)
Jan 09, 2006 9.418 9.446 9.244 9.244 371,478 -0.17(-1.84%)
Jan 06, 2006 9.376 9.418 9.265 9.418 496,215 +0.17(+1.80%)
Jan 05, 2006 9.237 9.265 9.112 9.251 508,444 +0.04(+0.45%)
Jan 04, 2006 9.210 9.307 9.175 9.210 528,299 +0.11(+1.22%)
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.