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 )

2.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2023 3.509 3.540 3.482 3.500 510,542 -0.01(-0.26%)
Jul 28, 2023 3.410 3.527 3.410 3.509 624,366 +0.11(+3.17%)
Jul 27, 2023 3.410 3.437 3.374 3.401 530,368 -0.04(-1.04%)
Jul 26, 2023 3.348 3.437 3.339 3.437 520,052 +0.10(+2.96%)
Jul 25, 2023 3.258 3.361 3.249 3.339 556,180 +0.04(+1.36%)
Jul 24, 2023 3.276 3.312 3.213 3.294 637,751 -0.02(-0.54%)
Jul 21, 2023 3.330 3.330 3.249 3.312 516,757 -0.02(-0.54%)
Jul 20, 2023 3.348 3.365 3.312 3.330 389,548 -0.03(-0.80%)
Jul 19, 2023 3.339 3.383 3.294 3.356 451,394 +0.03(+0.81%)
Jul 18, 2023 3.348 3.383 3.312 3.330 413,557 +0.02(+0.54%)
Jul 17, 2023 3.383 3.383 3.303 3.312 581,395 -0.07(-2.12%)
Jul 14, 2023 3.428 3.455 3.356 3.383 583,028 -0.04(-1.31%)
Jul 13, 2023 3.401 3.500 3.374 3.428 858,739 +0.04(+1.06%)
Jul 12, 2023 3.383 3.465 3.383 3.392 443,626 +0.01(+0.27%)
Jul 11, 2023 3.392 3.415 3.352 3.383 601,562 -0.01(-0.26%)
Jul 10, 2023 3.383 3.401 3.363 3.392 377,987 -0.01(-0.26%)
Jul 07, 2023 3.267 3.415 3.267 3.401 705,694 +0.13(+3.84%)
Jul 06, 2023 3.294 3.330 3.249 3.276 274,528 -0.04(-1.35%)
Jul 05, 2023 3.312 3.349 3.253 3.321 614,677 +0.00(+0.00%)
Jul 03, 2023 3.276 3.356 3.276 3.321 293,853 +0.01(+0.27%)
Jun 30, 2023 3.330 3.365 3.303 3.312 532,501 -0.04(-1.07%)
Jun 29, 2023 3.321 3.365 3.312 3.348 287,891 +0.03(+0.81%)
Jun 28, 2023 3.356 3.383 3.294 3.321 516,723 -0.07(-2.12%)
Jun 27, 2023 3.383 3.410 3.365 3.392 309,202 +0.00(+0.00%)
Jun 26, 2023 3.383 3.406 3.356 3.392 268,383 +0.02(+0.53%)
Jun 23, 2023 3.356 3.401 3.330 3.374 252,411 -0.03(-0.79%)
Jun 22, 2023 3.383 3.424 3.365 3.401 182,770 +0.01(+0.26%)
Jun 21, 2023 3.348 3.428 3.348 3.392 318,243 -0.01(-0.26%)
Jun 20, 2023 3.482 3.482 3.341 3.401 479,981 -0.10(-2.82%)
Jun 16, 2023 3.455 3.500 3.424 3.500 640,925 +0.05(+1.56%)
Jun 15, 2023 3.348 3.446 3.348 3.446 515,971 +0.08(+2.40%)
Jun 14, 2023 3.285 3.401 3.285 3.365 574,396 +0.07(+2.18%)
Jun 13, 2023 3.240 3.294 3.213 3.294 566,659 +0.05(+1.66%)
Jun 12, 2023 3.365 3.401 3.222 3.240 1,169,899 -0.15(-4.50%)
Jun 09, 2023 3.509 3.518 3.374 3.392 1,008,420 -0.17(-4.79%)
Jun 08, 2023 3.572 3.597 3.476 3.563 1,279,850 +0.03(+0.98%)
Jun 07, 2023 3.494 3.563 3.416 3.528 1,014,928 +0.03(+0.74%)
Jun 06, 2023 3.468 3.515 3.364 3.502 837,159 +0.04(+1.25%)
Jun 05, 2023 3.442 3.468 3.364 3.459 801,015 +0.09(+2.56%)
Jun 02, 2023 3.312 3.386 3.278 3.373 640,558 +0.09(+2.63%)
Jun 01, 2023 3.208 3.303 3.191 3.286 433,175 +0.10(+3.26%)
May 31, 2023 3.269 3.278 3.156 3.182 563,134 -0.09(-2.65%)
May 30, 2023 3.269 3.338 3.208 3.269 573,747 +0.00(+0.00%)
May 26, 2023 3.226 3.303 3.200 3.269 830,478 +0.17(+5.59%)
May 25, 2023 3.191 3.200 3.061 3.096 584,568 -0.10(-3.24%)
May 24, 2023 3.243 3.243 3.182 3.200 300,666 -0.06(-1.86%)
May 23, 2023 3.200 3.260 3.187 3.260 429,017 +0.09(+2.72%)
May 22, 2023 3.208 3.234 3.165 3.174 432,179 -0.03(-1.08%)
May 19, 2023 3.200 3.258 3.174 3.208 330,732 +0.00(+0.00%)
May 18, 2023 3.234 3.234 3.165 3.208 323,192 -0.03(-0.80%)
May 17, 2023 3.191 3.234 3.156 3.234 253,575 +0.06(+1.91%)
May 16, 2023 3.182 3.260 3.174 3.174 283,922 -0.01(-0.27%)
May 15, 2023 3.156 3.191 3.135 3.182 314,718 +0.03(+1.10%)
May 12, 2023 3.191 3.260 3.135 3.148 283,169 -0.06(-1.89%)
May 11, 2023 3.208 3.260 3.174 3.208 288,060 -0.01(-0.27%)
May 10, 2023 3.234 3.243 3.191 3.217 269,933 +0.00(+0.00%)
May 09, 2023 3.182 3.243 3.174 3.217 251,812 +0.01(+0.27%)
May 08, 2023 3.243 3.312 3.195 3.208 475,219 -0.03(-1.07%)
May 05, 2023 3.070 3.295 3.070 3.243 644,044 +0.21(+6.84%)
May 04, 2023 3.122 3.174 3.027 3.035 726,767 -0.10(-3.31%)
May 03, 2023 3.217 3.234 3.131 3.139 424,086 -0.08(-2.42%)
May 02, 2023 3.329 3.338 3.208 3.217 607,516 -0.11(-3.38%)
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.