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 UNCHANGED
Streaming Delayed 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, 2021 3.865 4.017 3.781 3.976 1,700,506 +0.13(+3.25%)
Sep 29, 2021 3.962 3.962 3.809 3.851 1,414,130 -0.01(-0.18%)
Sep 28, 2021 3.892 3.948 3.732 3.858 1,574,428 +0.07(+1.83%)
Sep 27, 2021 3.580 3.899 3.566 3.788 1,751,755 +0.15(+4.01%)
Sep 24, 2021 3.600 3.698 3.517 3.642 1,293,021 +0.01(+0.19%)
Sep 23, 2021 3.684 3.739 3.545 3.635 1,800,174 +0.00(+0.00%)
Sep 22, 2021 3.607 3.774 3.607 3.635 1,784,820 +0.12(+3.36%)
Sep 21, 2021 3.573 3.573 3.441 3.517 3,871,074 +0.02(+0.60%)
Sep 20, 2021 3.830 3.878 3.454 3.496 3,389,309 -0.57(-14.02%)
Sep 17, 2021 4.247 4.261 4.011 4.066 2,126,042 -0.18(-4.26%)
Sep 16, 2021 4.379 4.421 4.236 4.247 1,703,396 -0.10(-2.24%)
Sep 15, 2021 4.302 4.407 4.191 4.344 1,975,051 +0.09(+2.12%)
Sep 14, 2021 4.170 4.386 4.122 4.254 3,594,817 +0.15(+3.73%)
Sep 13, 2021 3.990 4.136 3.941 4.101 3,283,469 +0.26(+6.88%)
Sep 10, 2021 3.830 3.976 3.830 3.837 2,089,833 +0.03(+0.91%)
Sep 09, 2021 3.684 3.851 3.628 3.802 1,949,116 +0.15(+3.99%)
Sep 08, 2021 3.823 3.861 3.593 3.656 2,543,325 -0.07(-1.87%)
Sep 07, 2021 3.531 3.858 3.531 3.726 8,683,694 +0.21(+5.93%)
Sep 03, 2021 3.503 3.538 3.434 3.517 523,886 +0.01(+0.20%)
Sep 02, 2021 3.475 3.606 3.475 3.510 765,186 +0.06(+1.61%)
Sep 01, 2021 3.441 3.482 3.357 3.454 972,213 +0.00(+0.00%)
Aug 31, 2021 3.552 3.552 3.350 3.454 1,165,451 -0.14(-3.87%)
Aug 30, 2021 3.614 3.621 3.420 3.593 1,110,578 +0.02(+0.58%)
Aug 27, 2021 3.350 3.593 3.350 3.573 1,652,854 +0.23(+6.86%)
Aug 26, 2021 3.315 3.399 3.308 3.343 783,515 +0.03(+1.05%)
Aug 25, 2021 3.295 3.413 3.260 3.308 903,141 +0.00(+0.00%)
Aug 24, 2021 3.246 3.406 3.246 3.308 1,398,114 +0.13(+4.16%)
Aug 23, 2021 3.044 3.197 3.030 3.176 1,525,734 +0.19(+6.53%)
Aug 20, 2021 2.878 2.996 2.871 2.982 650,219 +0.07(+2.39%)
Aug 19, 2021 2.989 3.017 2.850 2.912 877,785 -0.11(-3.68%)
Aug 18, 2021 2.947 3.121 2.947 3.024 968,997 +0.08(+2.59%)
Aug 17, 2021 2.975 3.065 2.912 2.947 767,736 -0.07(-2.30%)
Aug 16, 2021 2.954 3.044 2.926 3.017 485,570 +0.03(+0.93%)
Aug 13, 2021 3.051 3.058 2.968 2.989 843,856 -0.06(-1.83%)
Aug 12, 2021 3.058 3.086 2.982 3.044 511,630 -0.02(-0.68%)
Aug 11, 2021 3.037 3.086 2.996 3.065 792,213 +0.03(+0.92%)
Aug 10, 2021 2.857 3.055 2.850 3.037 910,027 +0.16(+5.56%)
Aug 09, 2021 2.919 2.919 2.850 2.878 774,910 -0.07(-2.36%)
Aug 06, 2021 2.968 2.975 2.860 2.947 790,479 +0.01(+0.47%)
Aug 05, 2021 2.815 3.003 2.780 2.933 1,378,868 +0.15(+5.50%)
Aug 04, 2021 2.843 2.881 2.780 2.780 1,067,907 -0.06(-1.96%)
Aug 03, 2021 3.093 3.090 2.801 2.836 2,179,355 -0.22(-7.06%)
Aug 02, 2021 3.017 3.128 2.982 3.051 1,394,526 +0.03(+1.15%)
Jul 30, 2021 3.024 3.086 3.010 3.017 798,031 -0.03(-1.14%)
Jul 29, 2021 2.996 3.065 2.947 3.051 583,382 +0.08(+2.81%)
Jul 28, 2021 2.864 3.024 2.864 2.968 877,477 +0.10(+3.64%)
Jul 27, 2021 2.996 3.017 2.829 2.864 1,559,383 -0.14(-4.63%)
Jul 26, 2021 2.940 3.058 2.940 3.003 783,944 +0.10(+3.35%)
Jul 23, 2021 2.933 2.933 2.843 2.905 779,914 +0.00(+0.00%)
Jul 22, 2021 3.024 3.024 2.843 2.905 879,087 -0.08(-2.56%)
Jul 21, 2021 2.808 3.024 2.808 2.982 1,004,411 +0.18(+6.45%)
Jul 20, 2021 2.808 2.843 2.770 2.801 1,573,696 +0.02(+0.75%)
Jul 19, 2021 2.586 2.818 2.544 2.780 2,310,465 +0.06(+2.30%)
Jul 16, 2021 2.947 3.010 2.718 2.718 2,570,071 -0.13(-4.63%)
Jul 15, 2021 2.815 2.923 2.787 2.850 913,162 -0.01(-0.49%)
Jul 14, 2021 2.905 2.933 2.822 2.864 1,492,552 +0.00(+0.00%)
Jul 13, 2021 2.940 2.989 2.829 2.864 1,968,645 -0.13(-4.41%)
Jul 12, 2021 3.065 3.083 2.952 2.996 1,558,219 -0.11(-3.58%)
Jul 09, 2021 3.024 3.121 2.919 3.107 1,391,864 +0.13(+4.20%)
Jul 08, 2021 2.912 3.086 2.843 2.982 2,215,158 -0.05(-1.61%)
Jul 07, 2021 3.163 3.197 2.891 3.030 5,257,394 -0.13(-4.18%)
Jul 06, 2021 3.218 3.239 3.093 3.163 2,677,949 -0.06(-1.94%)
Jul 02, 2021 3.475 3.475 3.173 3.225 4,475,050 -0.26(-7.39%)
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.