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 )

2.989 +0.009 (+0.30%)
Streaming Delayed Price Updated: 11:43 AM 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, 2014 8.354 8.486 8.171 8.299 1,610,465 -0.02(-0.25%)
Mar 28, 2014 8.195 8.341 8.167 8.320 809,725 +0.17(+2.04%)
Mar 27, 2014 8.105 8.244 8.001 8.154 865,005 +0.02(+0.26%)
Mar 26, 2014 8.382 8.430 8.064 8.133 969,620 -0.17(-2.08%)
Mar 25, 2014 8.410 8.569 8.271 8.306 998,262 -0.07(-0.83%)
Mar 24, 2014 8.638 8.659 8.237 8.375 1,112,423 -0.23(-2.65%)
Mar 21, 2014 8.500 8.624 8.451 8.604 1,051,061 +0.18(+2.14%)
Mar 20, 2014 8.624 8.645 8.365 8.424 805,562 -0.23(-2.64%)
Mar 19, 2014 8.666 8.839 8.548 8.652 596,148 +0.01(+0.08%)
Mar 18, 2014 8.527 8.783 8.520 8.645 1,067,252 +0.11(+1.30%)
Mar 17, 2014 8.583 8.673 8.507 8.534 386,767 -0.01(-0.08%)
Mar 14, 2014 8.576 8.728 8.514 8.541 516,942 -0.08(-0.96%)
Mar 13, 2014 8.804 8.915 8.486 8.624 916,745 -0.16(-1.81%)
Mar 12, 2014 8.804 8.839 8.652 8.783 715,496 -0.09(-1.01%)
Mar 11, 2014 9.233 9.275 8.839 8.873 897,005 -0.37(-3.97%)
Mar 10, 2014 9.296 9.330 9.185 9.240 1,397,674 -0.13(-1.40%)
Mar 07, 2014 9.386 9.510 9.282 9.372 1,283,990 +0.06(+0.67%)
Mar 06, 2014 9.531 9.642 9.226 9.310 1,575,951 -0.07(-0.74%)
Mar 05, 2014 9.275 9.510 9.247 9.379 1,457,842 +0.14(+1.50%)
Mar 04, 2014 9.074 9.372 9.067 9.240 2,455,818 +0.25(+2.77%)
Mar 03, 2014 8.894 9.033 8.846 8.991 755,727 -0.02(-0.23%)
Feb 28, 2014 8.756 9.047 8.728 9.012 1,937,757 +0.23(+2.60%)
Feb 27, 2014 8.631 8.832 8.548 8.783 736,337 +0.21(+2.42%)
Feb 26, 2014 8.590 8.707 8.555 8.576 956,021 -0.09(-1.04%)
Feb 25, 2014 8.694 8.721 8.624 8.666 697,145 -0.01(-0.16%)
Feb 24, 2014 8.403 8.825 8.403 8.680 1,857,768 +0.28(+3.29%)
Feb 21, 2014 8.458 8.534 8.382 8.403 627,499 +0.00(+0.00%)
Feb 20, 2014 8.223 8.451 8.209 8.403 1,063,389 +0.17(+2.02%)
Feb 19, 2014 8.534 8.590 8.230 8.237 1,689,279 -0.39(-4.57%)
Feb 18, 2014 8.437 8.943 8.389 8.631 2,472,255 -0.15(-1.73%)
Feb 14, 2014 8.790 8.783 8.783 8.783 1,835,996 -0.01(-0.08%)
Feb 13, 2014 8.818 8.867 8.700 8.790 1,224,627 -0.13(-1.47%)
Feb 12, 2014 9.067 9.081 8.880 8.922 1,759,302 -0.12(-1.38%)
Feb 11, 2014 8.742 9.109 8.735 9.047 2,309,246 +0.29(+3.32%)
Feb 10, 2014 8.735 8.770 8.576 8.756 750,676 +0.01(+0.16%)
Feb 07, 2014 8.714 8.811 8.621 8.742 1,170,904 +0.10(+1.20%)
Feb 06, 2014 8.604 8.702 8.555 8.638 791,292 +0.06(+0.65%)
Feb 05, 2014 8.541 8.652 8.320 8.583 1,819,335 +0.04(+0.49%)
Feb 04, 2014 8.216 8.555 8.154 8.541 1,507,322 +0.28(+3.35%)
Feb 03, 2014 8.576 8.811 8.230 8.264 2,644,504 -0.19(-2.21%)
Jan 31, 2014 8.313 8.562 8.306 8.451 1,299,643 +0.13(+1.58%)
Jan 30, 2014 8.389 8.424 8.320 8.320 653,542 +0.02(+0.25%)
Jan 29, 2014 8.174 8.417 8.057 8.299 1,029,125 -0.01(-0.08%)
Jan 28, 2014 8.181 8.396 8.174 8.306 1,506,584 +0.27(+3.36%)
Jan 27, 2014 8.244 8.244 7.991 8.036 2,018,802 -0.01(-0.09%)
Jan 24, 2014 8.576 8.576 8.029 8.043 4,451,828 -0.64(-7.41%)
Jan 23, 2014 8.825 8.887 8.570 8.687 2,304,357 -0.20(-2.26%)
Jan 22, 2014 9.081 9.109 8.818 8.887 1,085,506 -0.18(-1.98%)
Jan 21, 2014 9.102 9.178 8.963 9.067 1,376,988 -0.01(-0.15%)
Jan 17, 2014 9.206 9.081 9.081 9.081 2,566,320 -0.11(-1.20%)
Jan 16, 2014 9.005 9.261 8.943 9.192 3,743,945 +0.40(+4.57%)
Jan 15, 2014 8.507 8.853 8.493 8.790 1,898,025 +0.28(+3.25%)
Jan 14, 2014 8.444 8.610 8.334 8.514 1,501,510 +0.10(+1.23%)
Jan 13, 2014 8.652 8.721 8.354 8.410 2,136,527 -0.02(-0.25%)
Jan 10, 2014 8.444 8.456 8.237 8.430 1,836,477 -0.14(-1.62%)
Jan 09, 2014 8.777 8.797 8.465 8.569 1,647,813 -0.28(-3.13%)
Jan 08, 2014 8.777 8.912 8.687 8.846 1,002,809 +0.02(+0.24%)
Jan 07, 2014 9.026 9.143 8.790 8.825 1,483,074 -0.20(-2.22%)
Jan 06, 2014 9.220 9.282 8.998 9.026 1,116,552 -0.19(-2.03%)
Jan 03, 2014 9.240 9.240 9.074 9.213 851,120 +0.01(+0.08%)
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.