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 )

3.000 -0.020 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 29, 2021 1.557 1.786 1.509 1.509 1,905,633 -0.04(-2.68%)
Jan 28, 2021 1.495 1.568 1.488 1.550 498,420 -0.03(-1.75%)
Jan 27, 2021 1.578 1.647 1.488 1.578 1,256,335 -0.02(-1.30%)
Jan 26, 2021 1.661 1.668 1.585 1.599 535,613 -0.06(-3.35%)
Jan 25, 2021 1.689 1.689 1.627 1.654 821,072 -0.01(-0.83%)
Jan 22, 2021 1.696 1.699 1.640 1.668 467,378 -0.01(-0.41%)
Jan 21, 2021 1.675 1.696 1.633 1.675 1,039,286 +0.03(+1.68%)
Jan 20, 2021 1.703 1.703 1.620 1.647 681,146 -0.03(-2.06%)
Jan 19, 2021 1.682 1.696 1.627 1.682 744,745 +0.05(+2.97%)
Jan 15, 2021 1.627 1.647 1.564 1.633 397,885 +0.00(+0.00%)
Jan 14, 2021 1.440 1.675 1.391 1.633 2,120,696 -0.02(-1.26%)
Jan 13, 2021 1.682 1.717 1.613 1.654 1,018,366 +0.03(+1.70%)
Jan 12, 2021 1.668 1.682 1.620 1.627 833,576 -0.02(-1.26%)
Jan 11, 2021 1.647 1.668 1.571 1.647 953,760 +0.01(+0.42%)
Jan 08, 2021 1.454 1.696 1.454 1.640 1,605,268 +0.24(+16.75%)
Jan 07, 2021 1.370 1.426 1.350 1.405 1,463,480 +0.06(+4.64%)
Jan 06, 2021 1.350 1.370 1.322 1.343 530,947 -0.01(-0.51%)
Jan 05, 2021 1.308 1.370 1.308 1.350 870,857 +0.04(+3.17%)
Jan 04, 2021 1.343 1.357 1.287 1.308 531,319 -0.03(-2.07%)
Dec 31, 2020 1.336 1.336 1.336 361,021 +0.02(+1.58%)
Dec 30, 2020 1.322 1.336 1.308 1.315 361,021 -0.01(-0.52%)
Dec 29, 2020 1.343 1.343 1.301 1.322 264,790 -0.01(-1.04%)
Dec 28, 2020 1.336 1.343 1.308 1.336 664,080 +0.02(+1.58%)
Dec 24, 2020 1.315 1.322 1.280 1.315 322,903 +0.00(+0.00%)
Dec 23, 2020 1.260 1.329 1.253 1.315 509,692 +0.05(+3.83%)
Dec 22, 2020 1.315 1.315 1.225 1.267 1,336,350 -0.04(-3.17%)
Dec 21, 2020 1.343 1.357 1.267 1.308 1,000,578 -0.06(-4.55%)
Dec 18, 2020 1.391 1.419 1.357 1.370 1,137,889 -0.02(-1.49%)
Dec 17, 2020 1.426 1.454 1.370 1.391 755,814 -0.01(-0.98%)
Dec 16, 2020 1.357 1.405 1.357 1.405 471,306 +0.05(+3.57%)
Dec 15, 2020 1.329 1.433 1.294 1.357 2,276,357 +0.11(+8.89%)
Dec 14, 2020 1.274 1.280 1.246 1.246 312,468 -0.02(-1.64%)
Dec 11, 2020 1.267 1.274 1.232 1.267 523,146 +0.01(+0.55%)
Dec 10, 2020 1.204 1.280 1.197 1.260 253,845 +0.03(+2.83%)
Dec 09, 2020 1.287 1.287 1.184 1.225 491,757 -0.04(-3.28%)
Dec 08, 2020 1.274 1.315 1.239 1.267 284,517 +0.00(+0.00%)
Dec 07, 2020 1.308 1.343 1.260 1.267 582,699 -0.03(-2.14%)
Dec 04, 2020 1.177 1.294 1.177 1.294 985,034 +0.10(+8.72%)
Dec 03, 2020 1.163 1.204 1.121 1.191 582,519 +0.02(+1.77%)
Dec 02, 2020 1.163 1.204 1.121 1.170 342,347 +0.01(+0.60%)
Dec 01, 2020 1.184 1.253 1.163 1.163 454,927 +0.01(+0.60%)
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%)
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.