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 )

2.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Mar 31, 2010 10.43 10.69 10.43 10.51 1,909,298 -0.01(-0.07%)
Mar 30, 2010 10.29 10.56 10.25 10.52 3,264,338 +0.35(+3.42%)
Mar 29, 2010 9.988 10.22 9.919 10.17 1,870,858 +0.27(+2.74%)
Mar 26, 2010 10.08 10.20 9.849 9.898 1,224,914 -0.13(-1.32%)
Mar 25, 2010 9.939 10.11 9.925 10.03 2,055,685 +0.17(+1.69%)
Mar 24, 2010 9.870 9.988 9.828 9.863 1,355,565 -0.09(-0.91%)
Mar 23, 2010 9.905 9.981 9.828 9.953 1,447,908 +0.07(+0.70%)
Mar 22, 2010 9.793 9.932 9.703 9.884 985,658 -0.01(-0.14%)
Mar 19, 2010 9.988 10.04 9.693 9.898 1,688,506 -0.17(-1.66%)
Mar 18, 2010 10.20 10.28 10.04 10.06 1,151,081 -0.13(-1.29%)
Mar 17, 2010 10.25 10.31 10.18 10.20 1,551,585 -0.06(-0.61%)
Mar 16, 2010 10.02 10.29 10.01 10.26 1,544,912 +0.19(+1.93%)
Mar 15, 2010 10.02 10.10 9.981 10.06 1,355,453 -0.29(-2.75%)
Mar 12, 2010 10.43 10.56 10.29 10.35 1,730,177 +0.08(+0.74%)
Mar 11, 2010 10.20 10.30 10.10 10.27 1,432,017 +0.04(+0.41%)
Mar 10, 2010 10.02 10.25 9.925 10.23 2,596,553 +0.34(+3.44%)
Mar 09, 2010 10.21 10.22 9.870 9.891 2,821,829 -0.44(-4.24%)
Mar 08, 2010 10.18 10.42 10.05 10.33 2,104,954 +0.19(+1.85%)
Mar 05, 2010 10.25 10.29 10.11 10.14 1,552,589 -0.01(-0.07%)
Mar 04, 2010 10.15 10.25 9.898 10.15 1,215,816 +0.10(+1.04%)
Mar 03, 2010 9.939 10.20 9.939 10.04 1,503,592 +0.18(+1.83%)
Mar 02, 2010 9.738 9.898 9.738 9.863 2,546,083 +0.17(+1.72%)
Mar 01, 2010 9.710 9.891 9.578 9.696 1,252,246 +0.03(+0.29%)
Feb 26, 2010 9.738 9.773 9.606 9.668 1,109,588 -0.04(-0.43%)
Feb 25, 2010 9.460 9.710 9.376 9.710 1,403,289 +0.17(+1.81%)
Feb 24, 2010 9.529 9.592 9.425 9.538 1,074,035 +0.06(+0.60%)
Feb 23, 2010 9.946 9.946 9.376 9.481 3,091,451 -0.54(-5.41%)
Feb 22, 2010 10.19 10.25 9.974 10.02 1,795,698 -0.06(-0.62%)
Feb 19, 2010 9.898 10.15 9.870 10.09 1,279,692 +0.15(+1.54%)
Feb 18, 2010 9.898 10.01 9.793 9.932 952,083 -0.07(-0.69%)
Feb 17, 2010 10.02 10.06 9.807 10.00 1,247,035 +0.04(+0.42%)
Feb 16, 2010 9.613 9.988 9.564 9.960 1,676,402 +0.47(+4.98%)
Feb 12, 2010 9.397 9.488 9.488 9.488 1,275,572 -0.07(-0.73%)
Feb 11, 2010 9.383 9.599 9.328 9.557 925,779 +0.23(+2.46%)
Feb 10, 2010 9.557 9.564 9.251 9.328 1,745,816 -0.19(-1.97%)
Feb 09, 2010 9.383 9.557 9.279 9.515 1,507,552 +0.28(+3.01%)
Feb 08, 2010 9.432 9.647 9.189 9.237 1,264,800 -0.17(-1.77%)
Feb 05, 2010 9.404 9.606 9.091 9.404 2,007,323 +0.03(+0.37%)
Feb 04, 2010 9.863 9.870 9.369 9.369 1,524,055 -0.57(-5.73%)
Feb 03, 2010 9.953 10.04 9.842 9.939 1,080,375 -0.03(-0.28%)
Feb 02, 2010 9.925 10.02 9.814 9.967 2,333,424 +0.15(+1.56%)
Feb 01, 2010 9.515 9.835 9.425 9.814 2,808,705 +0.60(+6.49%)
Jan 29, 2010 9.689 9.780 9.140 9.216 4,018,458 -0.69(-6.92%)
Jan 28, 2010 10.06 10.16 9.891 9.902 2,814,723 -0.22(-2.16%)
Jan 27, 2010 10.09 10.20 9.793 10.12 2,168,038 +0.03(+0.35%)
Jan 26, 2010 10.12 10.29 10.07 10.09 1,438,271 -0.12(-1.16%)
Jan 25, 2010 10.27 10.31 10.08 10.20 1,150,731 +0.16(+1.59%)
Jan 22, 2010 10.14 10.39 10.02 10.04 1,953,044 -0.24(-2.30%)
Jan 21, 2010 10.50 10.63 10.17 10.28 2,373,272 -0.20(-1.92%)
Jan 20, 2010 10.75 10.75 10.43 10.48 2,876,050 -0.35(-3.27%)
Jan 19, 2010 11.16 11.16 10.71 10.84 3,182,814 -0.35(-3.11%)
Jan 15, 2010 11.18 11.18 11.18 11.18 1,729,201 +0.03(+0.25%)
Jan 14, 2010 11.25 11.48 11.13 11.16 1,886,277 -0.09(-0.80%)
Jan 13, 2010 11.32 11.37 11.02 11.25 1,704,927 +0.10(+0.87%)
Jan 12, 2010 11.21 11.26 10.99 11.15 2,551,656 -0.16(-1.41%)
Jan 11, 2010 11.43 11.55 11.19 11.31 2,839,421 +0.13(+1.12%)
Jan 08, 2010 10.65 11.29 10.65 11.18 3,242,003 +0.47(+4.35%)
Jan 07, 2010 11.00 11.00 10.68 10.72 2,288,179 -0.29(-2.65%)
Jan 06, 2010 11.04 11.08 10.84 11.01 2,429,820 +0.01(+0.13%)
Jan 05, 2010 10.62 11.07 10.62 11.00 3,087,782 +0.35(+3.33%)
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.