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 +0.040 (+1.27%)
Official Closing Price Updated: 4:10 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 (%)
Dec 30, 2016 2.099 2.099 2.099 0 -0.04(-1.95%)
Dec 29, 2016 2.176 2.252 2.099 2.141 725,700 -0.06(-2.53%)
Dec 28, 2016 2.356 2.391 2.182 2.196 805,879 -0.16(-6.78%)
Dec 27, 2016 2.315 2.405 2.276 2.356 432,476 +0.04(+1.80%)
Dec 23, 2016 2.315 2.315 2.315 0 -0.06(-2.35%)
Dec 22, 2016 2.328 2.481 2.266 2.370 1,739,577 +0.06(+2.40%)
Dec 21, 2016 2.308 2.318 2.155 2.315 1,052,624 +0.16(+7.42%)
Dec 20, 2016 2.196 2.217 2.155 2.155 544,581 -0.03(-1.27%)
Dec 19, 2016 2.064 2.182 2.064 2.182 757,525 +0.09(+4.32%)
Dec 16, 2016 2.374 2.397 2.057 2.092 1,676,937 -0.19(-8.51%)
Dec 15, 2016 1.960 2.315 1.904 2.287 3,249,888 +0.34(+17.50%)
Dec 14, 2016 2.050 2.057 1.946 1.946 861,825 -0.04(-2.10%)
Dec 13, 2016 1.967 2.030 1.946 1.988 616,998 +0.02(+1.06%)
Dec 12, 2016 2.085 2.085 1.946 1.967 756,854 -0.06(-3.08%)
Dec 09, 2016 2.023 2.085 1.953 2.030 830,788 +0.06(+3.18%)
Dec 08, 2016 1.981 2.037 1.946 1.967 750,219 -0.01(-0.70%)
Dec 07, 2016 2.037 2.085 1.946 1.981 909,771 -0.09(-4.36%)
Dec 06, 2016 1.974 2.092 1.946 2.071 898,841 +0.08(+4.20%)
Dec 05, 2016 2.099 2.099 1.967 1.988 755,965 -0.07(-3.38%)
Dec 02, 2016 2.071 2.141 1.960 2.057 826,497 -0.03(-1.33%)
Dec 01, 2016 2.127 2.169 2.043 2.085 1,067,213 +0.00(+0.00%)
Nov 30, 2016 2.224 2.250 2.050 2.085 1,600,946 -0.11(-5.06%)
Nov 29, 2016 2.398 2.398 2.196 2.196 844,264 -0.15(-6.23%)
Nov 28, 2016 2.308 2.467 2.273 2.342 993,526 +0.03(+1.51%)
Nov 25, 2016 2.273 2.321 2.189 2.308 539,473 +0.03(+1.53%)
Nov 23, 2016 2.273 2.273 2.273 0 +0.03(+1.24%)
Nov 22, 2016 2.363 2.426 2.141 2.245 1,713,324 -0.12(-5.00%)
Nov 21, 2016 2.440 2.523 2.287 2.363 1,088,181 -0.05(-2.02%)
Nov 18, 2016 2.474 2.537 2.342 2.412 2,104,262 +0.05(+2.06%)
Nov 17, 2016 2.947 2.968 2.321 2.363 6,910,612 -0.42(-15.00%)
Nov 16, 2016 3.156 3.454 2.732 2.780 8,167,398 -0.08(-2.68%)
Nov 15, 2016 2.613 3.030 2.523 2.857 5,500,863 +0.38(+15.13%)
Nov 14, 2016 2.516 2.600 2.405 2.481 1,906,192 +0.06(+2.29%)
Nov 11, 2016 2.287 2.467 2.238 2.426 1,364,721 +0.13(+5.44%)
Nov 10, 2016 2.023 2.349 2.016 2.301 1,668,300 +0.28(+13.75%)
Nov 09, 2016 1.752 2.057 1.696 2.023 1,097,239 +0.22(+11.92%)
Nov 08, 2016 1.717 1.877 1.717 1.807 546,024 +0.08(+4.42%)
Nov 07, 2016 1.731 1.738 1.696 1.731 176,082 +0.03(+2.05%)
Nov 04, 2016 1.661 1.696 1.641 1.696 143,781 +0.03(+1.67%)
Nov 03, 2016 1.682 1.696 1.668 1.668 390,092 -0.03(-1.64%)
Nov 02, 2016 1.689 1.713 1.682 1.696 644,467 -0.02(-1.21%)
Nov 01, 2016 1.738 1.738 1.675 1.717 722,725 -0.02(-1.20%)
Oct 31, 2016 1.765 1.793 1.724 1.738 364,857 -0.04(-2.34%)
Oct 28, 2016 1.724 1.805 1.724 1.779 376,810 +0.05(+2.81%)
Oct 27, 2016 1.717 1.758 1.689 1.731 510,483 -0.01(-0.40%)
Oct 26, 2016 1.738 1.745 1.675 1.738 1,055,558 -0.01(-0.40%)
Oct 25, 2016 1.731 1.821 1.717 1.745 440,747 -0.01(-0.40%)
Oct 24, 2016 1.745 1.758 1.731 1.752 291,501 +0.01(+0.40%)
Oct 21, 2016 1.738 1.752 1.724 1.745 258,435 -0.01(-0.79%)
Oct 20, 2016 1.758 1.779 1.745 1.758 263,794 -0.03(-1.94%)
Oct 19, 2016 1.745 1.828 1.731 1.793 447,011 +0.06(+3.20%)
Oct 18, 2016 1.752 1.814 1.738 1.738 224,481 -0.01(-0.79%)
Oct 17, 2016 1.738 1.758 1.717 1.752 274,519 -0.03(-1.56%)
Oct 14, 2016 1.772 1.786 1.731 1.779 353,524 +0.01(+0.39%)
Oct 13, 2016 1.745 1.786 1.710 1.772 673,361 +0.00(+0.00%)
Oct 12, 2016 1.786 1.807 1.758 1.772 378,243 -0.03(-1.54%)
Oct 11, 2016 1.842 1.843 1.786 1.800 455,709 -0.03(-1.52%)
Oct 10, 2016 1.898 1.904 1.814 1.828 629,585 -0.09(-4.71%)
Oct 07, 2016 1.925 1.967 1.873 1.918 443,772 -0.01(-0.72%)
Oct 06, 2016 1.953 1.981 1.863 1.932 594,410 +0.00(+0.00%)
Oct 05, 2016 1.884 1.981 1.877 1.932 663,631 +0.09(+4.91%)
Oct 04, 2016 1.904 1.939 1.814 1.842 340,308 -0.06(-3.28%)
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.