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 (%)
May 30, 2014 7.648 7.648 7.458 7.545 401,356 -0.11(-1.45%)
May 29, 2014 7.718 7.718 7.614 7.655 291,726 -0.03(-0.45%)
May 28, 2014 7.690 7.759 7.648 7.690 275,522 -0.04(-0.54%)
May 27, 2014 7.842 7.918 7.711 7.731 351,412 -0.10(-1.33%)
May 23, 2014 7.648 7.835 7.835 7.835 813,397 +0.19(+2.44%)
May 22, 2014 7.586 7.718 7.569 7.648 321,855 +0.06(+0.73%)
May 21, 2014 7.496 7.621 7.496 7.593 502,681 +0.10(+1.29%)
May 20, 2014 7.579 7.648 7.455 7.496 554,420 -0.08(-1.10%)
May 19, 2014 7.510 7.697 7.510 7.579 573,939 +0.02(+0.27%)
May 16, 2014 7.434 7.565 7.413 7.558 426,532 +0.07(+0.92%)
May 15, 2014 7.752 7.752 7.240 7.489 1,214,002 -0.17(-2.26%)
May 14, 2014 7.683 7.835 7.614 7.662 760,877 -0.01(-0.09%)
May 13, 2014 7.579 7.676 7.520 7.669 786,110 +0.10(+1.37%)
May 12, 2014 7.510 7.635 7.468 7.565 1,093,780 +0.13(+1.77%)
May 09, 2014 7.358 7.475 7.309 7.434 562,651 +0.04(+0.56%)
May 08, 2014 7.648 7.662 7.378 7.392 859,785 -0.22(-2.91%)
May 07, 2014 7.752 7.808 7.600 7.614 897,803 -0.14(-1.79%)
May 06, 2014 7.745 7.870 7.690 7.752 465,670 -0.01(-0.18%)
May 05, 2014 7.849 7.877 7.711 7.766 609,276 -0.14(-1.75%)
May 02, 2014 7.946 8.154 7.894 7.904 709,394 -0.03(-0.35%)
May 01, 2014 7.814 8.077 7.787 7.932 724,857 +0.14(+1.78%)
Apr 30, 2014 7.787 7.835 7.586 7.794 861,964 -0.01(-0.09%)
Apr 29, 2014 7.863 7.939 7.726 7.801 605,472 -0.01(-0.09%)
Apr 28, 2014 8.015 8.071 7.759 7.808 962,537 -0.22(-2.76%)
Apr 25, 2014 8.167 8.223 8.001 8.029 519,606 -0.17(-2.11%)
Apr 24, 2014 8.251 8.278 8.154 8.202 714,783 -0.01(-0.08%)
Apr 23, 2014 8.285 8.410 8.202 8.209 570,054 -0.04(-0.50%)
Apr 22, 2014 8.140 8.327 8.112 8.251 742,107 +0.14(+1.71%)
Apr 21, 2014 8.181 8.216 8.064 8.112 288,438 -0.05(-0.59%)
Apr 17, 2014 8.036 8.161 8.161 8.161 531,525 +0.10(+1.20%)
Apr 16, 2014 8.036 8.119 7.953 8.064 818,174 +0.08(+0.95%)
Apr 15, 2014 8.195 8.195 7.898 7.988 1,073,923 -0.10(-1.28%)
Apr 14, 2014 7.981 8.105 7.918 8.091 741,080 +0.17(+2.10%)
Apr 11, 2014 8.077 8.084 7.794 7.925 758,420 -0.21(-2.64%)
Apr 10, 2014 8.285 8.368 8.098 8.140 665,810 -0.18(-2.16%)
Apr 09, 2014 8.140 8.347 8.140 8.320 797,626 +0.19(+2.30%)
Apr 08, 2014 8.077 8.209 8.043 8.133 548,040 +0.01(+0.17%)
Apr 07, 2014 8.278 8.389 8.050 8.119 1,190,798 -0.28(-3.30%)
Apr 04, 2014 8.237 8.465 8.209 8.396 973,482 +0.19(+2.36%)
Apr 03, 2014 8.403 8.527 8.202 8.202 1,696,858 -0.17(-2.07%)
Apr 02, 2014 8.479 8.520 8.365 8.375 667,231 -0.11(-1.30%)
Apr 01, 2014 8.292 8.527 8.292 8.486 924,492 +0.19(+2.25%)
Mar 31, 2014 8.354 8.486 8.171 8.299 1,610,465 -0.02(-0.25%)
Mar 28, 2014 8.195 8.341 8.167 8.320 809,725 +0.17(+2.04%)
Mar 27, 2014 8.105 8.244 8.001 8.154 865,005 +0.02(+0.26%)
Mar 26, 2014 8.382 8.430 8.064 8.133 969,620 -0.17(-2.08%)
Mar 25, 2014 8.410 8.569 8.271 8.306 998,262 -0.07(-0.83%)
Mar 24, 2014 8.638 8.659 8.237 8.375 1,112,423 -0.23(-2.65%)
Mar 21, 2014 8.500 8.624 8.451 8.604 1,051,061 +0.18(+2.14%)
Mar 20, 2014 8.624 8.645 8.365 8.424 805,562 -0.23(-2.64%)
Mar 19, 2014 8.666 8.839 8.548 8.652 596,148 +0.01(+0.08%)
Mar 18, 2014 8.527 8.783 8.520 8.645 1,067,252 +0.11(+1.30%)
Mar 17, 2014 8.583 8.673 8.507 8.534 386,767 -0.01(-0.08%)
Mar 14, 2014 8.576 8.728 8.514 8.541 516,942 -0.08(-0.96%)
Mar 13, 2014 8.804 8.915 8.486 8.624 916,745 -0.16(-1.81%)
Mar 12, 2014 8.804 8.839 8.652 8.783 715,496 -0.09(-1.01%)
Mar 11, 2014 9.233 9.275 8.839 8.873 897,005 -0.37(-3.97%)
Mar 10, 2014 9.296 9.330 9.185 9.240 1,397,674 -0.13(-1.40%)
Mar 07, 2014 9.386 9.510 9.282 9.372 1,283,990 +0.06(+0.67%)
Mar 06, 2014 9.531 9.642 9.226 9.310 1,575,951 -0.07(-0.74%)
Mar 05, 2014 9.275 9.510 9.247 9.379 1,457,842 +0.14(+1.50%)
Mar 04, 2014 9.074 9.372 9.067 9.240 2,455,818 +0.25(+2.77%)
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.