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 (%)
Oct 31, 2014 5.897 5.994 5.764 5.849 622,499 +0.01(+0.12%)
Oct 30, 2014 5.953 6.001 5.814 5.842 541,441 -0.14(-2.31%)
Oct 29, 2014 5.959 5.966 5.856 5.980 914,766 +0.02(+0.35%)
Oct 28, 2014 5.676 5.959 5.613 5.959 1,013,794 +0.33(+5.90%)
Oct 27, 2014 5.745 5.994 5.994 5.627 2,060,660 -0.37(-6.12%)
Oct 24, 2014 6.091 6.105 5.856 5.994 1,141,093 -0.08(-1.37%)
Oct 23, 2014 6.077 6.202 5.994 6.077 822,457 +0.10(+1.62%)
Oct 22, 2014 6.299 6.354 5.973 5.980 942,855 -0.27(-4.32%)
Oct 21, 2014 6.091 6.278 6.091 6.250 922,884 +0.32(+5.37%)
Oct 20, 2014 5.738 6.043 5.738 5.932 1,428,663 +0.19(+3.38%)
Oct 17, 2014 5.918 6.001 5.710 5.738 608,186 -0.12(-2.01%)
Oct 16, 2014 5.565 5.932 5.565 5.856 1,113,174 +0.15(+2.55%)
Oct 15, 2014 5.551 5.721 5.357 5.710 1,304,143 +0.07(+1.23%)
Oct 14, 2014 5.593 5.676 5.503 5.641 1,473,433 +0.08(+1.37%)
Oct 13, 2014 5.620 5.703 5.537 5.565 1,421,225 -0.07(-1.23%)
Oct 10, 2014 5.696 5.807 5.544 5.634 1,106,177 -0.11(-1.93%)
Oct 09, 2014 5.953 5.953 5.710 5.745 1,350,456 -0.23(-3.82%)
Oct 08, 2014 5.959 6.001 5.786 5.973 1,307,096 +0.01(+0.23%)
Oct 07, 2014 6.056 6.063 5.876 5.959 1,391,388 -0.10(-1.60%)
Oct 06, 2014 5.897 6.088 5.767 6.056 1,582,507 +0.17(+2.94%)
Oct 03, 2014 5.856 6.029 5.828 5.883 1,652,220 -0.10(-1.73%)
Oct 02, 2014 6.029 6.067 5.856 5.987 1,644,632 -0.02(-0.35%)
Oct 01, 2014 6.209 6.223 6.008 6.008 1,273,273 -0.18(-2.91%)
Sep 30, 2014 6.354 6.382 6.181 6.188 950,574 -0.19(-2.93%)
Sep 29, 2014 6.271 6.413 6.264 6.375 750,400 +0.05(+0.77%)
Sep 26, 2014 6.250 6.361 6.209 6.326 841,969 +0.10(+1.67%)
Sep 25, 2014 6.319 6.382 6.175 6.223 1,266,874 -0.12(-1.86%)
Sep 24, 2014 6.776 6.804 6.285 6.340 3,407,840 -0.40(-5.95%)
Sep 23, 2014 6.735 6.977 6.617 6.742 2,109,001 -0.01(-0.10%)
Sep 22, 2014 7.102 7.102 6.721 6.749 1,934,922 -0.35(-4.88%)
Sep 19, 2014 7.060 7.164 7.012 7.095 1,214,047 +0.03(+0.49%)
Sep 18, 2014 7.254 7.254 6.970 7.060 1,105,163 -0.19(-2.58%)
Sep 17, 2014 7.171 7.275 7.143 7.247 976,348 +0.11(+1.55%)
Sep 16, 2014 7.088 7.212 7.018 7.136 1,154,952 +0.19(+2.79%)
Sep 15, 2014 6.977 6.998 6.873 6.942 570,100 -0.05(-0.69%)
Sep 12, 2014 7.143 7.205 6.984 6.991 592,964 -0.19(-2.70%)
Sep 11, 2014 7.115 7.226 7.095 7.185 343,586 +0.03(+0.48%)
Sep 10, 2014 7.074 7.164 6.963 7.150 702,537 +0.07(+0.98%)
Sep 09, 2014 7.212 7.240 7.074 7.081 787,594 -0.16(-2.20%)
Sep 08, 2014 7.164 7.295 7.108 7.240 778,027 +0.08(+1.06%)
Sep 05, 2014 7.150 7.192 7.095 7.164 699,199 -0.01(-0.19%)
Sep 04, 2014 7.254 7.362 7.157 7.178 909,550 -0.05(-0.67%)
Sep 03, 2014 7.378 7.448 7.226 7.226 625,890 -0.12(-1.60%)
Sep 02, 2014 7.378 7.424 7.295 7.344 894,462 -0.02(-0.28%)
Aug 29, 2014 7.330 7.365 7.365 7.365 439,639 +0.03(+0.38%)
Aug 28, 2014 7.316 7.358 7.254 7.337 361,007 +0.00(+0.00%)
Aug 27, 2014 7.468 7.489 7.337 7.337 420,773 -0.10(-1.40%)
Aug 26, 2014 7.385 7.441 7.351 7.441 807,000 +0.06(+0.75%)
Aug 25, 2014 7.558 7.583 7.378 7.385 790,658 -0.15(-1.93%)
Aug 22, 2014 7.607 7.607 7.482 7.531 646,554 -0.10(-1.36%)
Aug 21, 2014 7.600 7.641 7.475 7.635 645,046 +0.07(+0.91%)
Aug 20, 2014 7.510 7.593 7.406 7.565 760,671 +0.03(+0.37%)
Aug 19, 2014 7.607 7.607 7.510 7.538 959,140 -0.01(-0.09%)
Aug 18, 2014 7.434 7.600 7.434 7.545 991,695 +0.15(+1.96%)
Aug 15, 2014 7.392 7.572 7.316 7.399 1,501,078 +0.11(+1.52%)
Aug 14, 2014 7.053 7.323 7.012 7.288 1,335,223 +0.29(+4.15%)
Aug 13, 2014 6.984 7.081 6.949 6.998 910,099 +0.03(+0.40%)
Aug 12, 2014 6.804 7.018 6.783 6.970 1,727,513 +0.15(+2.13%)
Aug 11, 2014 6.700 6.935 6.700 6.825 1,689,661 +0.15(+2.18%)
Aug 08, 2014 6.541 6.679 6.527 6.679 497,207 +0.15(+2.22%)
Aug 07, 2014 6.555 6.583 6.534 6.534 780,072 +0.00(+0.00%)
Aug 06, 2014 6.527 6.575 6.472 6.534 756,218 +0.00(+0.00%)
Aug 05, 2014 6.541 6.582 6.472 6.534 1,029,578 -0.03(-0.42%)
Aug 04, 2014 6.659 6.721 6.520 6.562 1,232,245 -0.10(-1.46%)
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.