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 (%)
Nov 30, 2020 1.280 1.280 1.156 1.156 852,437 -0.09(-7.22%)
Nov 27, 2020 1.128 1.267 1.128 1.246 666,754 +0.11(+9.76%)
Nov 25, 2020 1.177 1.191 1.135 1.135 369,424 -0.03(-2.96%)
Nov 24, 2020 1.163 1.191 1.121 1.170 639,683 +0.06(+4.97%)
Nov 23, 2020 1.191 1.191 1.045 1.114 858,079 -0.08(-6.94%)
Nov 20, 2020 1.177 1.218 1.156 1.197 318,713 +0.03(+2.37%)
Nov 19, 2020 1.170 1.184 1.142 1.170 208,924 +0.02(+1.81%)
Nov 18, 2020 1.142 1.239 1.114 1.149 797,337 +0.01(+1.22%)
Nov 17, 2020 1.163 1.163 1.114 1.135 375,834 -0.03(-2.38%)
Nov 16, 2020 1.073 1.163 1.073 1.163 552,337 +0.10(+9.09%)
Nov 13, 2020 1.073 1.080 1.052 1.066 225,959 +0.00(+0.00%)
Nov 12, 2020 1.073 1.094 1.045 1.066 526,730 +0.03(+3.35%)
Nov 11, 2020 1.045 1.052 1.011 1.031 237,516 +0.00(+0.00%)
Nov 10, 2020 0.9967 1.052 0.9759 1.031 538,213 +0.02(+2.06%)
Nov 09, 2020 0.9967 1.038 0.9759 1.011 729,653 +0.06(+5.80%)
Nov 06, 2020 0.9621 0.9759 0.9413 0.9552 371,157 +0.01(+0.73%)
Nov 05, 2020 0.9483 0.9690 0.9483 0.9483 187,494 +0.00(+0.00%)
Nov 04, 2020 0.9621 0.9621 0.9413 0.9483 235,243 +0.00(+0.00%)
Nov 03, 2020 0.9483 0.9552 0.9483 0.9483 146,833 +0.00(+0.00%)
Nov 02, 2020 0.9483 0.9621 0.9483 0.9483 272,771 +0.01(+0.74%)
Oct 30, 2020 0.9483 0.9552 0.9275 0.9413 355,265 +0.00(+0.00%)
Oct 29, 2020 0.9413 0.9483 0.9136 0.9413 392,842 +0.01(+1.49%)
Oct 28, 2020 0.9483 0.9483 0.8998 0.9275 621,503 -0.03(-2.90%)
Oct 27, 2020 0.9621 0.9621 0.9413 0.9552 300,210 +0.01(+0.73%)
Oct 26, 2020 0.9621 0.9690 0.9483 0.9483 288,936 -0.01(-1.44%)
Oct 23, 2020 0.9552 0.9759 0.9552 0.9621 200,821 -0.02(-2.11%)
Oct 22, 2020 0.9621 0.9898 0.9621 0.9829 223,071 +0.01(+0.71%)
Oct 21, 2020 0.9483 0.9967 0.9483 0.9759 305,656 +0.02(+2.17%)
Oct 20, 2020 0.9483 0.9621 0.9483 0.9552 123,467 +0.00(+0.00%)
Oct 19, 2020 0.9759 0.9898 0.9413 0.9552 554,513 -0.01(-1.43%)
Oct 16, 2020 0.9898 0.9931 0.9690 0.9690 277,971 -0.02(-2.10%)
Oct 15, 2020 0.9898 0.9898 0.9759 0.9898 149,919 +0.01(+1.42%)
Oct 14, 2020 0.9829 0.9967 0.9759 0.9759 189,888 -0.01(-0.70%)
Oct 13, 2020 0.9898 1.004 0.9829 0.9829 119,118 -0.02(-2.07%)
Oct 12, 2020 1.004 1.024 0.9829 1.004 221,047 +0.00(+0.00%)
Oct 09, 2020 1.011 1.017 0.9829 1.004 376,214 -0.01(-0.68%)
Oct 08, 2020 1.031 1.038 1.011 1.011 274,583 -0.02(-2.01%)
Oct 07, 2020 1.038 1.045 1.017 1.031 320,361 -0.01(-0.67%)
Oct 06, 2020 1.024 1.052 1.024 1.038 329,881 -0.01(-0.66%)
Oct 05, 2020 1.011 1.052 1.004 1.045 700,293 +0.05(+4.86%)
Oct 02, 2020 0.9829 1.004 0.9690 0.9967 494,395 +0.01(+0.70%)
Oct 01, 2020 0.9967 1.017 0.9829 0.9898 334,737 +0.01(+1.42%)
Sep 30, 2020 0.9552 0.9898 0.9552 0.9759 367,589 -0.01(-0.70%)
Sep 29, 2020 0.9690 0.9898 0.9621 0.9829 173,279 +0.01(+0.71%)
Sep 28, 2020 0.9829 0.9898 0.9690 0.9759 186,526 +0.00(+0.00%)
Sep 25, 2020 0.9829 0.9829 0.9621 0.9759 340,240 +0.01(+0.71%)
Sep 24, 2020 0.9759 0.9829 0.9552 0.9690 325,278 -0.01(-0.71%)
Sep 23, 2020 0.9690 1.024 0.9552 0.9759 888,210 +0.02(+2.17%)
Sep 22, 2020 0.9759 0.9829 0.9413 0.9552 302,464 -0.01(-1.43%)
Sep 21, 2020 1.031 1.031 0.9552 0.9690 456,121 -0.09(-8.50%)
Sep 18, 2020 1.052 1.066 1.024 1.059 192,874 +0.01(+0.66%)
Sep 17, 2020 0.9898 1.052 0.9829 1.052 588,219 +0.06(+6.29%)
Sep 16, 2020 0.9690 0.9967 0.9613 0.9898 424,345 +0.03(+2.88%)
Sep 15, 2020 0.9690 0.9829 0.9621 0.9621 128,385 +0.00(+0.00%)
Sep 14, 2020 0.9552 0.9898 0.9552 0.9621 184,194 +0.00(+0.00%)
Sep 11, 2020 0.9690 0.9967 0.9483 0.9621 277,682 -0.01(-1.42%)
Sep 10, 2020 0.9690 0.9829 0.9578 0.9759 121,438 +0.01(+1.44%)
Sep 09, 2020 0.9829 0.9829 0.9344 0.9621 250,356 -0.02(-2.11%)
Sep 08, 2020 0.9483 1.004 0.9483 0.9829 255,110 -0.01(-0.70%)
Sep 04, 2020 0.9829 0.9967 0.9552 0.9898 258,900 +0.02(+2.14%)
Sep 03, 2020 0.9759 0.9898 0.9621 0.9690 278,408 -0.01(-0.71%)
Sep 02, 2020 0.9829 0.9967 0.9621 0.9759 450,119 -0.01(-1.40%)
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.