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 )

3.010 +0.010 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 31, 2005 9.690 9.746 9.621 9.697 115,869 +0.03(+0.29%)
Aug 30, 2005 9.759 9.801 9.567 9.669 59,523 -0.02(-0.21%)
Aug 29, 2005 9.614 9.746 9.344 9.690 178,571 +0.10(+1.01%)
Aug 26, 2005 9.746 9.746 9.566 9.593 95,498 -0.11(-1.14%)
Aug 25, 2005 9.759 9.794 9.566 9.704 65,880 -0.10(-1.06%)
Aug 24, 2005 9.877 9.974 9.759 9.808 117,458 -0.07(-0.70%)
Aug 23, 2005 10.01 10.01 9.829 9.877 96,365 -0.10(-0.97%)
Aug 22, 2005 10.02 10.02 9.898 9.974 46,665 +0.01(+0.07%)
Aug 19, 2005 9.932 10.02 9.898 9.967 126,849 +0.10(+1.05%)
Aug 18, 2005 9.995 10.00 9.725 9.863 240,696 -0.10(-1.04%)
Aug 17, 2005 9.870 10.00 9.829 9.967 196,053 +0.17(+1.69%)
Aug 16, 2005 9.766 9.829 9.753 9.801 48,832 +0.03(+0.35%)
Aug 15, 2005 9.898 9.919 9.704 9.766 97,376 -0.13(-1.33%)
Aug 12, 2005 9.967 9.967 9.697 9.898 134,506 -0.24(-2.32%)
Aug 11, 2005 10.17 10.26 10.07 10.13 289,240 +0.06(+0.62%)
Aug 10, 2005 9.926 10.14 9.919 10.07 261,645 +0.19(+1.89%)
Aug 09, 2005 9.953 10.04 9.884 9.884 161,379 -0.06(-0.63%)
Aug 08, 2005 9.829 10.07 9.808 9.946 325,070 +0.25(+2.57%)
Aug 05, 2005 9.690 9.759 9.586 9.697 314,956 +0.15(+1.52%)
Aug 04, 2005 9.538 9.656 9.206 9.552 487,027 +0.28(+2.99%)
Aug 03, 2005 8.728 9.303 8.721 9.275 862,808 +0.55(+6.35%)
Aug 02, 2005 9.019 9.136 8.721 8.721 1,292,334 +0.10(+1.12%)
Aug 01, 2005 8.929 8.936 8.527 8.624 655,774 -0.37(-4.08%)
Jul 29, 2005 8.901 9.136 8.860 8.991 353,242 +0.08(+0.85%)
Jul 28, 2005 9.019 9.019 8.825 8.915 411,466 -0.21(-2.28%)
Jul 27, 2005 9.413 9.413 8.998 9.123 505,664 -0.29(-3.09%)
Jul 26, 2005 9.171 9.413 9.171 9.413 791,292 +0.25(+2.72%)
Jul 25, 2005 9.538 9.545 9.130 9.164 460,299 -0.37(-3.85%)
Jul 22, 2005 9.849 9.898 9.531 9.531 413,344 -0.33(-3.37%)
Jul 21, 2005 9.787 10.00 9.787 9.863 116,302 +0.06(+0.64%)
Jul 20, 2005 9.870 9.870 9.746 9.801 272,047 +0.03(+0.35%)
Jul 19, 2005 9.829 9.856 9.690 9.766 520,401 +0.08(+0.79%)
Jul 18, 2005 9.552 9.725 9.552 9.690 267,279 +0.03(+0.36%)
Jul 15, 2005 9.725 9.732 9.593 9.656 175,971 -0.07(-0.71%)
Jul 14, 2005 9.656 9.725 9.621 9.725 461,744 +0.09(+0.93%)
Jul 13, 2005 9.669 9.746 9.621 9.635 223,214 +0.01(+0.14%)
Jul 12, 2005 9.656 9.725 9.538 9.621 337,495 -0.07(-0.71%)
Jul 11, 2005 10.00 10.00 9.664 9.690 320,880 -0.35(-3.45%)
Jul 08, 2005 10.04 10.14 10.04 10.04 199,520 -0.01(-0.14%)
Jul 07, 2005 10.11 10.13 10.04 10.05 192,874 -0.06(-0.55%)
Jul 06, 2005 10.10 10.17 10.06 10.11 256,588 +0.01(+0.07%)
Jul 05, 2005 10.04 10.21 9.967 10.10 351,220 +0.17(+1.67%)
Jul 01, 2005 10.06 10.16 9.891 9.932 419,412 -0.20(-1.98%)
Jun 30, 2005 10.11 10.14 10.07 10.13 149,532 +0.03(+0.27%)
Jun 29, 2005 10.13 10.23 10.10 10.11 181,750 -0.01(-0.07%)
Jun 28, 2005 10.17 10.23 10.11 10.11 173,948 -0.12(-1.15%)
Jun 27, 2005 10.04 10.26 10.04 10.23 270,747 +0.16(+1.58%)
Jun 24, 2005 10.42 10.45 9.870 10.07 210,356 -0.31(-3.00%)
Jun 23, 2005 10.81 10.81 10.35 10.38 464,778 -0.35(-3.23%)
Jun 22, 2005 10.36 10.73 10.23 10.73 254,277 +0.52(+5.09%)
Jun 21, 2005 10.11 10.33 10.11 10.21 120,348 +0.06(+0.61%)
Jun 20, 2005 10.35 10.35 10.09 10.15 96,220 -0.25(-2.40%)
Jun 17, 2005 10.48 10.52 10.25 10.40 109,223 -0.02(-0.20%)
Jun 16, 2005 10.16 10.44 10.06 10.42 305,421 +0.33(+3.22%)
Jun 15, 2005 10.07 10.17 9.967 10.09 244,452 +0.02(+0.21%)
Jun 14, 2005 10.04 10.17 9.967 10.07 368,123 +0.03(+0.28%)
Jun 13, 2005 10.31 10.31 9.884 10.04 219,747 -0.27(-2.62%)
Jun 10, 2005 10.26 10.38 10.26 10.31 50,999 +0.01(+0.07%)
Jun 09, 2005 10.29 10.38 10.25 10.31 41,897 +0.06(+0.54%)
Jun 08, 2005 10.67 10.67 10.24 10.25 168,603 -0.51(-4.76%)
Jun 07, 2005 10.87 10.97 10.73 10.76 47,821 -0.03(-0.32%)
Jun 06, 2005 10.80 10.83 10.74 10.80 73,538 +0.10(+0.97%)
Jun 03, 2005 10.87 10.87 10.52 10.69 144,764 -0.09(-0.83%)
Jun 02, 2005 10.80 10.83 10.66 10.78 84,373 -0.02(-0.19%)
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.