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 (%)
Aug 31, 2022 3.812 3.916 3.756 3.876 860,142 +0.05(+1.25%)
Aug 30, 2022 4.068 4.076 3.748 3.828 2,068,670 -0.29(-6.99%)
Aug 29, 2022 4.028 4.172 4.028 4.116 958,329 +0.06(+1.38%)
Aug 26, 2022 4.204 4.232 4.004 4.060 1,566,429 -0.18(-4.15%)
Aug 25, 2022 4.372 4.372 4.220 4.236 890,524 -0.09(-2.03%)
Aug 24, 2022 4.356 4.388 4.276 4.324 890,739 -0.03(-0.73%)
Aug 23, 2022 4.460 4.516 4.332 4.356 1,175,824 -0.06(-1.27%)
Aug 22, 2022 4.324 4.484 4.305 4.412 986,880 +0.01(+0.18%)
Aug 19, 2022 4.452 4.522 4.372 4.404 921,925 -0.09(-1.96%)
Aug 18, 2022 4.276 4.500 4.276 4.492 1,414,052 +0.22(+5.05%)
Aug 17, 2022 4.268 4.340 4.252 4.276 1,297,389 -0.01(-0.19%)
Aug 16, 2022 4.340 4.404 4.268 4.284 1,727,561 -0.10(-2.19%)
Aug 15, 2022 4.500 4.516 4.324 4.380 2,277,102 -0.25(-5.35%)
Aug 12, 2022 4.747 4.747 4.524 4.628 2,231,838 -0.13(-2.69%)
Aug 11, 2022 4.771 4.931 4.731 4.755 2,362,191 +0.03(+0.68%)
Aug 10, 2022 4.724 4.761 4.604 4.724 1,480,322 +0.00(+0.00%)
Aug 09, 2022 4.708 4.875 4.628 4.724 2,282,834 -0.03(-0.67%)
Aug 08, 2022 4.716 4.919 4.708 4.755 2,261,479 -0.04(-0.83%)
Aug 05, 2022 4.755 4.819 4.556 4.795 2,749,318 +0.05(+1.10%)
Aug 04, 2022 4.812 4.843 4.583 4.743 4,907,270 +0.04(+0.81%)
Aug 03, 2022 4.583 4.736 4.469 4.705 3,325,471 +0.15(+3.18%)
Aug 02, 2022 4.598 4.797 4.526 4.560 2,584,573 -0.10(-2.13%)
Aug 01, 2022 4.323 4.698 4.293 4.659 2,592,702 +0.34(+7.96%)
Jul 29, 2022 4.224 4.392 4.140 4.316 1,915,752 +0.15(+3.67%)
Jul 28, 2022 4.033 4.186 3.941 4.163 1,323,116 +0.21(+5.42%)
Jul 27, 2022 3.911 3.949 3.789 3.949 840,425 +0.11(+2.78%)
Jul 26, 2022 3.819 3.865 3.785 3.842 569,245 +0.03(+0.80%)
Jul 25, 2022 3.750 3.838 3.712 3.812 684,932 +0.07(+1.84%)
Jul 22, 2022 3.919 3.934 3.674 3.743 818,772 -0.16(-4.11%)
Jul 21, 2022 3.911 3.926 3.804 3.903 757,948 +0.02(+0.39%)
Jul 20, 2022 3.819 3.888 3.697 3.888 1,046,845 +0.08(+2.21%)
Jul 19, 2022 3.628 3.827 3.628 3.804 861,245 +0.18(+5.06%)
Jul 18, 2022 3.590 3.701 3.567 3.621 1,037,974 +0.12(+3.49%)
Jul 15, 2022 3.376 3.514 3.330 3.498 894,153 +0.17(+5.05%)
Jul 14, 2022 3.285 3.330 3.220 3.330 588,686 -0.02(-0.46%)
Jul 13, 2022 3.269 3.391 3.254 3.346 572,353 +0.02(+0.69%)
Jul 12, 2022 3.346 3.376 3.281 3.323 635,090 -0.07(-2.03%)
Jul 11, 2022 3.384 3.476 3.369 3.391 553,834 -0.07(-1.99%)
Jul 08, 2022 3.506 3.518 3.384 3.460 1,013,102 -0.02(-0.44%)
Jul 07, 2022 3.376 3.539 3.376 3.476 863,271 +0.19(+5.81%)
Jul 06, 2022 3.414 3.414 3.193 3.285 1,482,661 -0.15(-4.44%)
Jul 05, 2022 3.460 3.513 3.330 3.437 1,289,032 -0.07(-1.96%)
Jul 01, 2022 3.666 3.720 3.422 3.506 1,393,934 -0.15(-4.18%)
Jun 30, 2022 3.590 3.712 3.555 3.659 1,158,544 +0.02(+0.63%)
Jun 29, 2022 3.750 3.758 3.590 3.636 1,103,390 -0.09(-2.46%)
Jun 28, 2022 3.750 3.781 3.624 3.728 873,115 +0.02(+0.62%)
Jun 27, 2022 3.498 3.754 3.498 3.705 1,439,555 +0.21(+6.13%)
Jun 24, 2022 3.491 3.575 3.408 3.491 1,560,659 +0.04(+1.11%)
Jun 23, 2022 3.575 3.605 3.376 3.453 2,117,319 -0.13(-3.62%)
Jun 22, 2022 3.781 3.847 3.575 3.582 2,616,496 -0.37(-9.28%)
Jun 21, 2022 3.903 4.071 3.841 3.949 2,161,828 +0.11(+2.99%)
Jun 17, 2022 3.857 3.980 3.773 3.835 1,500,393 -0.09(-2.33%)
Jun 16, 2022 4.064 4.140 3.873 3.926 1,362,063 -0.27(-6.38%)
Jun 15, 2022 4.064 4.224 4.033 4.194 1,984,961 +0.18(+4.57%)
Jun 14, 2022 4.010 4.201 3.972 4.010 1,725,309 +0.11(+2.74%)
Jun 13, 2022 4.025 4.119 3.896 3.903 2,148,645 -0.25(-6.07%)
Jun 10, 2022 4.064 4.257 4.056 4.155 1,949,600 +0.00(+0.00%)
Jun 09, 2022 4.308 4.339 4.132 4.155 1,599,075 -0.21(-4.90%)
Jun 08, 2022 4.682 4.698 4.271 4.369 3,614,283 -0.37(-7.89%)
Jun 07, 2022 4.644 4.850 4.598 4.743 1,689,417 +0.06(+1.31%)
Jun 06, 2022 4.850 4.889 4.648 4.682 2,163,637 -0.17(-3.46%)
Jun 03, 2022 4.698 4.850 4.591 4.850 3,404,288 +0.05(+0.95%)
Jun 02, 2022 4.849 4.878 4.698 4.805 3,547,162 +0.00(+0.00%)
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.