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 (%)
Feb 28, 2006 8.105 8.112 7.960 8.098 240,551 -0.01(-0.09%)
Feb 27, 2006 7.981 8.202 7.891 8.105 411,033 +0.27(+3.45%)
Feb 24, 2006 8.299 8.299 7.835 7.835 775,689 -0.74(-8.64%)
Feb 23, 2006 8.694 8.694 8.493 8.576 493,384 -0.05(-0.56%)
Feb 22, 2006 8.680 8.721 8.583 8.624 533,692 -0.02(-0.24%)
Feb 21, 2006 8.638 8.707 8.583 8.645 500,174 +0.09(+1.05%)
Feb 17, 2006 8.354 8.590 8.354 8.555 577,902 +0.23(+2.74%)
Feb 16, 2006 8.029 8.409 8.029 8.327 967,119 +0.36(+4.52%)
Feb 15, 2006 7.891 8.064 7.773 7.967 1,172,275 +0.22(+2.86%)
Feb 14, 2006 7.718 7.766 7.676 7.745 513,032 +0.00(+0.00%)
Feb 13, 2006 7.752 7.752 7.683 7.745 229,716 -0.01(-0.09%)
Feb 10, 2006 7.752 7.821 7.683 7.752 392,106 -0.07(-0.89%)
Feb 09, 2006 7.821 7.856 7.794 7.821 917,709 -0.03(-0.35%)
Feb 08, 2006 7.821 7.863 7.718 7.849 463,188 +0.06(+0.80%)
Feb 07, 2006 7.891 7.891 7.759 7.787 531,236 -0.10(-1.32%)
Feb 06, 2006 7.960 7.960 7.828 7.891 742,749 -0.07(-0.87%)
Feb 03, 2006 7.960 7.994 7.946 7.960 815,998 -0.03(-0.43%)
Feb 02, 2006 7.960 8.036 7.960 7.994 766,876 -0.01(-0.17%)
Feb 01, 2006 8.029 8.064 7.994 8.008 517,511 -0.06(-0.69%)
Jan 31, 2006 7.994 8.161 7.988 8.064 1,015,230 +0.02(+0.26%)
Jan 30, 2006 8.084 8.098 7.974 8.043 794,037 -0.04(-0.51%)
Jan 27, 2006 8.202 8.202 7.994 8.084 1,058,428 -0.12(-1.52%)
Jan 26, 2006 8.202 8.292 8.174 8.209 553,052 +0.05(+0.59%)
Jan 25, 2006 8.299 8.299 8.050 8.161 764,709 -0.14(-1.67%)
Jan 24, 2006 8.479 8.493 8.278 8.299 737,981 -0.19(-2.28%)
Jan 23, 2006 8.666 8.790 8.493 8.493 389,072 -0.18(-2.08%)
Jan 20, 2006 8.998 8.998 8.527 8.673 606,942 -0.26(-2.87%)
Jan 19, 2006 8.756 9.033 8.756 8.929 183,628 +0.24(+2.79%)
Jan 18, 2006 8.687 8.970 8.659 8.687 250,665 +0.00(+0.00%)
Jan 17, 2006 8.846 8.963 8.631 8.687 338,217 -0.16(-1.80%)
Jan 13, 2006 8.943 9.095 8.804 8.846 350,208 -0.15(-1.69%)
Jan 12, 2006 9.310 9.310 8.825 8.998 401,208 -0.28(-3.06%)
Jan 11, 2006 9.330 9.344 9.213 9.282 365,667 -0.04(-0.45%)
Jan 10, 2006 9.358 9.365 9.206 9.323 343,274 +0.12(+1.28%)
Jan 09, 2006 9.379 9.406 9.206 9.206 373,036 -0.17(-1.85%)
Jan 06, 2006 9.337 9.379 9.226 9.379 498,296 +0.17(+1.80%)
Jan 05, 2006 9.199 9.226 9.074 9.213 510,576 +0.04(+0.45%)
Jan 04, 2006 9.171 9.268 9.136 9.171 530,514 +0.11(+1.22%)
Jan 03, 2006 8.991 9.171 8.963 9.060 522,857 +0.16(+1.79%)
Dec 30, 2005 8.915 8.963 8.735 8.901 619,222 +0.06(+0.63%)
Dec 29, 2005 8.444 8.887 8.444 8.846 565,188 +0.35(+4.16%)
Dec 28, 2005 8.424 8.507 8.278 8.493 606,653 +0.07(+0.82%)
Dec 27, 2005 8.541 8.577 8.271 8.424 442,384 -0.12(-1.38%)
Dec 23, 2005 8.500 8.576 8.444 8.541 450,330 +0.08(+0.98%)
Dec 22, 2005 8.354 8.507 8.230 8.458 765,142 +0.06(+0.66%)
Dec 21, 2005 8.604 8.638 7.891 8.403 1,154,938 -0.21(-2.41%)
Dec 20, 2005 8.991 9.033 8.548 8.610 791,870 -0.32(-3.57%)
Dec 19, 2005 8.790 8.991 8.790 8.929 584,981 +0.11(+1.26%)
Dec 16, 2005 8.590 8.929 8.590 8.818 799,239 +0.18(+2.08%)
Dec 15, 2005 8.604 8.763 8.562 8.638 524,590 -0.03(-0.40%)
Dec 14, 2005 8.825 8.860 8.583 8.673 1,153,782 -0.21(-2.34%)
Dec 13, 2005 9.005 9.040 8.860 8.880 646,239 -0.15(-1.69%)
Dec 12, 2005 9.199 9.233 8.936 9.033 795,338 -0.12(-1.36%)
Dec 09, 2005 9.316 9.316 9.074 9.157 595,239 -0.16(-1.71%)
Dec 08, 2005 9.164 9.344 9.143 9.316 1,170,974 +0.18(+1.97%)
Dec 07, 2005 9.206 9.303 9.067 9.136 4,044,883 -0.61(-6.25%)
Dec 06, 2005 10.04 10.06 9.746 9.746 927,100 -0.29(-2.90%)
Dec 05, 2005 10.07 10.17 9.974 10.04 727,290 +0.07(+0.69%)
Dec 02, 2005 9.898 10.05 9.842 9.967 319,869 -0.03(-0.35%)
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.