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 )

3.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2020 1.467 1.523 1.426 1.516 1,341,167 +0.06(+4.29%)
Feb 27, 2020 1.454 1.516 1.343 1.454 995,868 -0.02(-1.41%)
Feb 26, 2020 1.523 1.523 1.460 1.474 523,352 -0.05(-3.18%)
Feb 25, 2020 1.668 1.668 1.488 1.523 901,543 -0.12(-7.17%)
Feb 24, 2020 1.807 1.807 1.633 1.640 780,039 -0.19(-10.57%)
Feb 21, 2020 1.834 1.883 1.813 1.834 548,862 -0.07(-3.64%)
Feb 20, 2020 1.862 1.910 1.855 1.903 616,591 +0.02(+1.10%)
Feb 19, 2020 1.890 1.890 1.869 1.883 310,595 -0.01(-0.73%)
Feb 18, 2020 1.910 1.917 1.876 1.897 334,849 -0.01(-0.36%)
Feb 14, 2020 1.938 1.945 1.883 1.903 355,121 -0.02(-1.08%)
Feb 13, 2020 1.952 1.952 1.910 1.924 401,499 +0.01(+0.36%)
Feb 12, 2020 1.973 1.973 1.917 1.917 651,752 -0.02(-1.07%)
Feb 11, 2020 1.855 1.952 1.855 1.938 706,945 +0.09(+4.87%)
Feb 10, 2020 1.855 1.876 1.841 1.848 539,575 -0.01(-0.37%)
Feb 07, 2020 1.862 1.876 1.841 1.855 335,761 -0.02(-1.11%)
Feb 06, 2020 1.883 1.907 1.869 1.876 205,740 +0.01(+0.37%)
Feb 05, 2020 1.862 1.897 1.855 1.869 318,526 +0.02(+1.12%)
Feb 04, 2020 1.841 1.869 1.834 1.848 291,794 +0.01(+0.75%)
Feb 03, 2020 1.820 1.890 1.813 1.834 582,439 +0.01(+0.38%)
Jan 31, 2020 1.897 1.903 1.820 1.827 668,488 -0.06(-2.94%)
Jan 30, 2020 1.855 1.903 1.848 1.883 402,214 +0.01(+0.74%)
Jan 29, 2020 1.945 1.980 1.862 1.869 763,342 -0.03(-1.82%)
Jan 28, 2020 1.924 1.924 1.890 1.903 430,742 -0.01(-0.72%)
Jan 27, 2020 1.903 1.931 1.897 1.917 629,367 -0.03(-1.77%)
Jan 24, 2020 1.931 1.952 1.917 1.952 352,664 +0.02(+1.08%)
Jan 23, 2020 1.980 2.014 1.924 1.931 561,806 -0.05(-2.45%)
Jan 22, 2020 2.021 2.049 1.973 1.980 684,791 -0.06(-3.05%)
Jan 21, 2020 2.076 2.083 2.028 2.042 343,737 -0.04(-1.99%)
Jan 17, 2020 2.111 2.118 2.076 2.083 285,917 -0.02(-0.99%)
Jan 16, 2020 2.118 2.132 2.090 2.104 152,869 -0.02(-0.98%)
Jan 15, 2020 2.153 2.153 2.097 2.125 636,787 -0.01(-0.32%)
Jan 14, 2020 2.049 2.153 2.042 2.132 418,105 +0.09(+4.41%)
Jan 13, 2020 2.049 2.070 1.959 2.042 557,843 -0.02(-1.01%)
Jan 10, 2020 2.056 2.083 2.049 2.063 362,633 -0.02(-1.00%)
Jan 09, 2020 2.097 2.104 2.063 2.083 399,038 -0.01(-0.66%)
Jan 08, 2020 2.139 2.146 2.083 2.097 369,123 -0.03(-1.30%)
Jan 07, 2020 2.125 2.125 2.101 2.125 152,787 +0.01(+0.33%)
Jan 06, 2020 2.097 2.125 2.097 2.118 422,474 -0.01(-0.33%)
Jan 03, 2020 2.083 2.160 2.083 2.125 437,761 +0.00(+0.00%)
Jan 02, 2020 2.173 2.173 2.104 2.125 257,825 -0.03(-1.29%)
Dec 31, 2019 2.104 2.173 2.104 2.153 246,330 +0.05(+2.30%)
Dec 30, 2019 2.153 2.166 2.104 2.104 490,668 -0.03(-1.30%)
Dec 27, 2019 2.125 2.153 2.104 2.132 307,444 +0.01(+0.33%)
Dec 26, 2019 2.104 2.166 2.104 2.125 294,629 +0.02(+0.99%)
Dec 24, 2019 2.125 2.132 2.076 2.104 243,874 -0.02(-0.98%)
Dec 23, 2019 2.146 2.151 2.104 2.125 465,772 -0.02(-0.97%)
Dec 20, 2019 2.166 2.201 2.104 2.146 464,344 +0.01(+0.32%)
Dec 19, 2019 2.097 2.160 2.097 2.139 544,823 +0.06(+2.66%)
Dec 18, 2019 2.111 2.111 2.035 2.083 1,063,671 -0.03(-1.31%)
Dec 17, 2019 2.215 2.218 2.097 2.111 524,421 -0.10(-4.39%)
Dec 16, 2019 2.201 2.243 2.187 2.208 329,694 +0.01(+0.31%)
Dec 13, 2019 2.243 2.284 2.173 2.201 474,313 -0.08(-3.64%)
Dec 12, 2019 2.250 2.284 2.160 2.284 380,191 +0.02(+0.92%)
Dec 11, 2019 2.305 2.312 2.243 2.263 435,760 -0.06(-2.39%)
Dec 10, 2019 2.319 2.333 2.284 2.319 651,332 -0.01(-0.30%)
Dec 09, 2019 2.319 2.346 2.284 2.326 612,474 -0.01(-0.59%)
Dec 06, 2019 2.312 2.346 2.284 2.340 340,384 +0.03(+1.50%)
Dec 05, 2019 2.319 2.319 2.277 2.305 279,246 +0.01(+0.30%)
Dec 04, 2019 2.305 2.329 2.256 2.298 509,777 +0.01(+0.30%)
Dec 03, 2019 2.256 2.312 2.243 2.291 415,620 +0.01(+0.30%)
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.