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 )

3.160 +0.050 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2020 1.094 1.094 1.031 1.038 412,427 -0.03(-3.23%)
Jun 29, 2020 1.073 1.109 1.059 1.073 594,926 -0.01(-0.64%)
Jun 26, 2020 1.101 1.121 1.073 1.080 275,803 -0.06(-4.88%)
Jun 25, 2020 1.128 1.163 1.107 1.135 371,279 -0.01(-0.61%)
Jun 24, 2020 1.246 1.246 1.135 1.142 685,682 -0.10(-8.33%)
Jun 23, 2020 1.267 1.272 1.197 1.246 463,235 +0.01(+1.12%)
Jun 22, 2020 1.253 1.253 1.225 1.232 379,546 +0.00(+0.00%)
Jun 19, 2020 1.267 1.287 1.211 1.232 504,942 -0.01(-1.11%)
Jun 18, 2020 1.253 1.280 1.163 1.246 820,650 +0.03(+2.27%)
Jun 17, 2020 1.336 1.336 1.215 1.218 443,327 -0.03(-2.22%)
Jun 16, 2020 1.260 1.301 1.225 1.246 608,515 +0.03(+2.86%)
Jun 15, 2020 1.156 1.218 1.080 1.211 442,840 +0.05(+4.17%)
Jun 12, 2020 1.253 1.260 1.156 1.163 542,217 -0.01(-1.18%)
Jun 11, 2020 1.225 1.246 1.156 1.177 385,946 -0.12(-9.57%)
Jun 10, 2020 1.294 1.364 1.260 1.301 563,418 +0.03(+2.17%)
Jun 09, 2020 1.336 1.336 1.239 1.274 284,231 -0.07(-5.15%)
Jun 08, 2020 1.294 1.343 1.253 1.343 648,972 +0.04(+3.19%)
Jun 05, 2020 1.329 1.370 1.260 1.301 659,242 +0.04(+3.30%)
Jun 04, 2020 1.204 1.301 1.121 1.260 905,402 +0.03(+2.83%)
Jun 03, 2020 1.045 1.246 1.038 1.225 1,526,231 +0.19(+18.79%)
Jun 02, 2020 0.9483 1.031 0.9483 1.031 329,846 +0.07(+7.19%)
Jun 01, 2020 0.9690 0.9822 0.9483 0.9621 336,347 +0.02(+2.21%)
May 29, 2020 0.9829 0.9829 0.9344 0.9413 357,288 -0.03(-2.86%)
May 28, 2020 0.9967 1.011 0.9552 0.9690 316,166 -0.03(-2.78%)
May 27, 2020 1.038 1.038 0.9759 0.9967 585,215 -0.02(-2.04%)
May 26, 2020 1.087 1.087 1.011 1.017 312,058 +0.03(+2.80%)
May 22, 2020 1.011 1.024 0.9690 0.9898 252,976 -0.02(-2.05%)
May 21, 2020 1.059 1.066 1.011 1.011 308,325 -0.03(-2.67%)
May 20, 2020 1.059 1.059 1.017 1.038 429,710 +0.04(+4.17%)
May 19, 2020 1.038 1.087 0.9967 0.9967 545,886 -0.04(-4.00%)
May 18, 2020 1.107 1.121 1.038 1.038 593,722 -0.02(-1.96%)
May 15, 2020 1.004 1.080 0.9829 1.059 550,018 +0.06(+6.25%)
May 14, 2020 0.9413 1.038 0.8652 0.9967 1,013,265 +0.03(+2.86%)
May 13, 2020 0.9898 1.004 0.9690 0.9690 340,817 -0.02(-2.10%)
May 12, 2020 1.114 1.114 0.9690 0.9898 636,852 -0.09(-8.33%)
May 11, 2020 1.232 1.249 1.073 1.080 904,346 -0.15(-12.36%)
May 08, 2020 1.280 1.287 1.232 1.232 470,123 -0.03(-2.20%)
May 07, 2020 1.197 1.260 1.177 1.260 483,685 +0.06(+4.60%)
May 06, 2020 1.218 1.233 1.184 1.204 605,855 -0.01(-1.14%)
May 05, 2020 1.232 1.246 1.197 1.218 417,585 +0.00(+0.00%)
May 04, 2020 1.253 1.260 1.191 1.218 291,608 +0.01(+0.57%)
May 01, 2020 1.301 1.301 1.197 1.211 670,800 -0.09(-6.91%)
Apr 30, 2020 1.239 1.377 1.197 1.301 1,296,316 +0.08(+6.21%)
Apr 29, 2020 1.239 1.253 1.211 1.225 436,943 +0.01(+1.14%)
Apr 28, 2020 1.315 1.315 1.191 1.211 667,341 -0.05(-3.85%)
Apr 27, 2020 1.239 1.271 1.149 1.260 470,548 +0.09(+7.69%)
Apr 24, 2020 1.204 1.204 1.149 1.170 487,171 -0.01(-0.59%)
Apr 23, 2020 1.204 1.253 1.142 1.177 486,897 -0.04(-3.41%)
Apr 22, 2020 1.218 1.239 1.191 1.218 222,677 +0.00(+0.00%)
Apr 21, 2020 1.274 1.303 1.149 1.218 279,223 -0.04(-3.30%)
Apr 20, 2020 1.246 1.274 1.163 1.260 745,706 +0.03(+2.25%)
Apr 17, 2020 1.211 1.274 1.211 1.232 566,922 -0.01(-1.11%)
Apr 16, 2020 1.211 1.253 1.204 1.246 353,513 +0.04(+3.45%)
Apr 15, 2020 1.357 1.357 1.197 1.204 601,124 -0.17(-12.56%)
Apr 14, 2020 1.080 1.398 1.080 1.377 1,682,953 +0.33(+30.92%)
Apr 13, 2020 0.9759 1.052 0.9690 1.052 480,732 +0.08(+7.80%)
Apr 09, 2020 0.9690 1.024 0.9621 0.9759 401,931 +0.00(+0.00%)
Apr 08, 2020 0.9690 1.004 0.9621 0.9759 353,280 +0.01(+0.71%)
Apr 07, 2020 1.031 1.066 0.9621 0.9690 316,405 -0.05(-4.76%)
Apr 06, 2020 0.9967 1.038 0.9900 1.017 317,818 +0.06(+6.52%)
Apr 03, 2020 1.045 1.045 0.9483 0.9552 489,483 -0.06(-6.12%)
Apr 02, 2020 0.9413 1.031 0.9413 1.017 492,514 +0.08(+8.09%)
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.