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: 7:00 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 (%)
Sep 30, 2019 2.353 2.381 2.319 2.340 497,394 +0.01(+0.30%)
Sep 27, 2019 2.312 2.360 2.298 2.333 150,543 +0.01(+0.30%)
Sep 26, 2019 2.340 2.346 2.312 2.326 221,654 +0.00(+0.00%)
Sep 25, 2019 2.319 2.340 2.305 2.326 210,040 +0.01(+0.30%)
Sep 24, 2019 2.284 2.333 2.270 2.319 271,452 +0.01(+0.60%)
Sep 23, 2019 2.291 2.326 2.277 2.305 279,583 +0.01(+0.60%)
Sep 20, 2019 2.298 2.340 2.291 2.291 413,489 -0.01(-0.30%)
Sep 19, 2019 2.291 2.326 2.291 2.298 381,743 -0.01(-0.60%)
Sep 18, 2019 2.305 2.340 2.298 2.312 224,802 +0.00(+0.00%)
Sep 17, 2019 2.340 2.360 2.305 2.312 284,547 -0.03(-1.18%)
Sep 16, 2019 2.360 2.423 2.340 2.340 469,266 -0.06(-2.31%)
Sep 13, 2019 2.402 2.409 2.388 2.395 282,449 +0.01(+0.29%)
Sep 12, 2019 2.353 2.416 2.333 2.388 330,144 +0.00(+0.00%)
Sep 11, 2019 2.402 2.423 2.374 2.388 182,883 +0.00(+0.00%)
Sep 10, 2019 2.402 2.409 2.374 2.388 283,516 -0.01(-0.58%)
Sep 09, 2019 2.374 2.436 2.367 2.402 308,026 +0.03(+1.46%)
Sep 06, 2019 2.353 2.388 2.340 2.367 363,356 +0.05(+2.09%)
Sep 05, 2019 2.423 2.423 2.312 2.319 204,188 -0.09(-3.74%)
Sep 04, 2019 2.367 2.429 2.360 2.409 307,863 +0.05(+2.05%)
Sep 03, 2019 2.333 2.388 2.319 2.360 159,823 +0.03(+1.19%)
Aug 30, 2019 2.298 2.360 2.298 2.333 254,854 +0.02(+0.90%)
Aug 29, 2019 2.319 2.333 2.284 2.312 88,576 +0.03(+1.52%)
Aug 28, 2019 2.215 2.291 2.202 2.277 132,997 +0.06(+2.49%)
Aug 27, 2019 2.312 2.312 2.194 2.222 157,371 -0.07(-3.02%)
Aug 26, 2019 2.284 2.291 2.263 2.291 59,648 +0.02(+0.91%)
Aug 23, 2019 2.346 2.346 2.263 2.270 177,993 -0.10(-4.09%)
Aug 22, 2019 2.409 2.409 2.360 2.367 205,327 -0.02(-0.87%)
Aug 21, 2019 2.367 2.436 2.340 2.388 332,660 +0.03(+1.47%)
Aug 20, 2019 2.319 2.367 2.243 2.353 170,757 +0.05(+2.10%)
Aug 19, 2019 2.222 2.319 2.218 2.305 211,301 +0.11(+5.05%)
Aug 16, 2019 2.153 2.194 2.146 2.194 159,790 +0.07(+3.26%)
Aug 15, 2019 2.090 2.173 2.074 2.125 198,583 +0.03(+1.66%)
Aug 14, 2019 2.104 2.118 2.063 2.090 688,585 -0.02(-0.98%)
Aug 13, 2019 2.111 2.166 2.097 2.111 1,313,085 +0.01(+0.66%)
Aug 12, 2019 2.104 2.125 2.083 2.097 384,563 -0.02(-0.98%)
Aug 09, 2019 2.180 2.180 2.104 2.118 453,220 -0.06(-2.55%)
Aug 08, 2019 2.208 2.222 2.146 2.173 454,003 -0.03(-1.26%)
Aug 07, 2019 2.208 2.215 2.187 2.201 481,837 -0.01(-0.31%)
Aug 06, 2019 2.215 2.241 2.187 2.208 331,794 +0.01(+0.31%)
Aug 05, 2019 2.229 2.243 2.173 2.201 677,589 -0.06(-2.45%)
Aug 02, 2019 2.277 2.284 2.236 2.256 258,177 -0.02(-0.91%)
Aug 01, 2019 2.312 2.333 2.229 2.277 233,435 -0.01(-0.60%)
Jul 31, 2019 2.402 2.443 2.291 2.291 487,577 -0.12(-5.16%)
Jul 30, 2019 2.481 2.481 2.353 2.416 390,901 -0.11(-4.38%)
Jul 29, 2019 2.499 2.547 2.499 2.526 177,262 -0.01(-0.27%)
Jul 26, 2019 2.436 2.540 2.436 2.533 199,809 +0.10(+3.98%)
Jul 25, 2019 2.513 2.554 2.409 2.436 235,331 -0.09(-3.56%)
Jul 24, 2019 2.561 2.561 2.508 2.526 153,294 -0.06(-2.14%)
Jul 23, 2019 2.575 2.589 2.561 2.582 178,336 +0.01(+0.27%)
Jul 22, 2019 2.575 2.590 2.547 2.575 237,855 +0.00(+0.00%)
Jul 19, 2019 2.526 2.582 2.499 2.575 271,180 +0.08(+3.05%)
Jul 18, 2019 2.492 2.561 2.447 2.499 446,201 +0.03(+1.12%)
Jul 17, 2019 2.533 2.540 2.457 2.471 677,421 -0.08(-3.25%)
Jul 16, 2019 2.554 2.561 2.533 2.554 124,782 +0.02(+0.82%)
Jul 15, 2019 2.554 2.568 2.519 2.533 190,132 -0.01(-0.54%)
Jul 12, 2019 2.533 2.596 2.519 2.547 411,033 -0.01(-0.27%)
Jul 11, 2019 2.540 2.596 2.527 2.554 333,923 +0.04(+1.65%)
Jul 10, 2019 2.526 2.561 2.499 2.513 289,796 +0.00(+0.00%)
Jul 09, 2019 2.478 2.533 2.464 2.513 215,371 +0.03(+1.11%)
Jul 08, 2019 2.526 2.526 2.464 2.485 177,827 -0.03(-1.37%)
Jul 05, 2019 2.443 2.575 2.443 2.519 437,905 +0.08(+3.12%)
Jul 03, 2019 2.457 2.478 2.429 2.443 106,478 -0.03(-1.12%)
Jul 02, 2019 2.374 2.485 2.367 2.471 446,461 +0.10(+4.08%)
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.