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: 11:44 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 (%)
Sep 30, 2016 1.842 1.849 1.772 1.821 232,294 +0.01(+0.38%)
Sep 29, 2016 1.946 1.953 1.814 1.814 390,417 -0.13(-6.45%)
Sep 28, 2016 2.016 2.016 1.758 1.939 1,294,379 -0.01(-0.71%)
Sep 27, 2016 1.911 1.967 1.911 1.953 376,267 +0.01(+0.72%)
Sep 26, 2016 2.050 2.050 1.939 1.939 505,522 -0.10(-4.78%)
Sep 23, 2016 2.099 2.141 2.030 2.037 671,104 -0.06(-2.98%)
Sep 22, 2016 1.898 2.210 1.898 2.099 1,694,282 +0.22(+11.85%)
Sep 21, 2016 1.842 1.946 1.828 1.877 1,024,233 +0.04(+2.27%)
Sep 20, 2016 1.807 1.842 1.800 1.835 474,880 +0.04(+2.33%)
Sep 19, 2016 1.786 1.835 1.752 1.793 582,835 +0.03(+1.58%)
Sep 16, 2016 1.724 1.793 1.724 1.765 801,107 -0.01(-0.78%)
Sep 15, 2016 1.786 1.835 1.724 1.779 303,245 -0.01(-0.78%)
Sep 14, 2016 1.738 1.793 1.696 1.793 703,731 +0.01(+0.78%)
Sep 13, 2016 1.745 1.807 1.703 1.779 662,548 -0.01(-0.78%)
Sep 12, 2016 1.772 1.800 1.731 1.793 423,465 +0.02(+1.18%)
Sep 09, 2016 1.939 1.946 1.772 1.772 1,169,067 -0.16(-8.27%)
Sep 08, 2016 1.828 1.946 1.821 1.932 1,152,183 +0.13(+6.92%)
Sep 07, 2016 1.689 1.842 1.689 1.807 1,015,862 +0.14(+8.33%)
Sep 06, 2016 1.613 1.682 1.613 1.668 484,002 +0.06(+3.45%)
Sep 02, 2016 1.633 1.613 1.613 1.613 385,721 +0.03(+2.20%)
Sep 01, 2016 1.585 1.626 1.536 1.578 1,133,948 -0.01(-0.87%)
Aug 31, 2016 1.640 1.668 1.592 1.592 445,161 -0.07(-4.18%)
Aug 30, 2016 1.654 1.668 1.619 1.661 391,627 +0.04(+2.57%)
Aug 29, 2016 1.613 1.640 1.557 1.619 470,226 +0.03(+2.19%)
Aug 26, 2016 1.654 1.786 1.557 1.585 3,320,168 -0.08(-5.00%)
Aug 25, 2016 1.668 1.682 1.633 1.668 439,036 +0.01(+0.84%)
Aug 24, 2016 1.661 1.697 1.633 1.654 830,003 +0.01(+0.42%)
Aug 23, 2016 1.654 1.710 1.647 1.647 718,861 -0.01(-0.84%)
Aug 22, 2016 1.703 1.717 1.647 1.661 517,874 -0.05(-2.85%)
Aug 19, 2016 1.710 1.738 1.654 1.710 564,037 -0.03(-1.99%)
Aug 18, 2016 1.738 1.765 1.703 1.745 556,429 -0.01(-0.40%)
Aug 17, 2016 1.807 1.807 1.724 1.752 524,840 -0.06(-3.45%)
Aug 16, 2016 1.793 1.863 1.765 1.814 634,785 +0.00(+0.00%)
Aug 15, 2016 1.765 1.863 1.765 1.814 820,213 +0.04(+2.35%)
Aug 12, 2016 1.731 1.821 1.703 1.772 594,100 +0.05(+2.82%)
Aug 11, 2016 1.779 1.779 1.703 1.724 695,371 -0.02(-1.20%)
Aug 10, 2016 1.786 1.835 1.720 1.745 885,183 -0.04(-2.33%)
Aug 09, 2016 1.911 1.911 1.724 1.786 905,227 -0.08(-4.46%)
Aug 08, 2016 1.835 1.911 1.779 1.870 993,100 +0.08(+4.67%)
Aug 05, 2016 1.668 1.803 1.661 1.786 1,329,672 +0.13(+7.53%)
Aug 04, 2016 1.661 1.682 1.640 1.661 336,810 -0.01(-0.83%)
Aug 03, 2016 1.661 1.696 1.640 1.675 608,775 +0.01(+0.84%)
Aug 02, 2016 1.668 1.717 1.640 1.661 959,470 -0.01(-0.42%)
Aug 01, 2016 1.779 1.842 1.640 1.668 1,071,221 -0.14(-7.69%)
Jul 29, 2016 1.752 1.828 1.724 1.807 692,556 +0.06(+3.17%)
Jul 28, 2016 1.765 1.925 1.717 1.752 769,364 -0.07(-3.82%)
Jul 27, 2016 1.960 2.002 1.773 1.821 604,196 -0.13(-6.43%)
Jul 26, 2016 1.918 2.030 1.884 1.946 468,829 +0.02(+1.08%)
Jul 25, 2016 2.189 2.189 1.901 1.925 844,153 -0.23(-10.65%)
Jul 22, 2016 2.155 2.196 2.106 2.155 465,742 -0.01(-0.64%)
Jul 21, 2016 2.120 2.238 2.120 2.169 931,631 +0.05(+2.30%)
Jul 20, 2016 2.113 2.169 2.085 2.120 669,243 -0.03(-1.29%)
Jul 19, 2016 2.127 2.182 2.120 2.148 460,240 -0.01(-0.64%)
Jul 18, 2016 2.092 2.217 2.092 2.162 719,409 +0.02(+0.97%)
Jul 15, 2016 2.169 2.169 2.113 2.141 704,807 -0.03(-1.28%)
Jul 14, 2016 2.189 2.259 2.134 2.169 995,356 +0.01(+0.65%)
Jul 13, 2016 1.981 2.203 1.973 2.155 1,569,079 +0.22(+11.51%)
Jul 12, 2016 1.835 1.981 1.828 1.932 1,522,782 +0.17(+9.45%)
Jul 11, 2016 1.814 1.877 1.765 1.765 386,819 -0.04(-2.31%)
Jul 08, 2016 1.731 1.852 1.703 1.807 433,061 +0.10(+6.12%)
Jul 07, 2016 1.745 1.793 1.696 1.703 367,507 -0.04(-2.39%)
Jul 06, 2016 1.745 1.821 1.710 1.745 461,215 -0.01(-0.79%)
Jul 05, 2016 1.842 1.891 1.731 1.758 712,333 -0.13(-6.64%)
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.