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 )

2.940 -0.030 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 28, 2006 8.306 8.306 8.237 8.271 152,710 -0.03(-0.42%)
Apr 27, 2006 8.202 8.306 8.188 8.306 132,339 +0.11(+1.35%)
Apr 26, 2006 8.133 8.195 8.057 8.195 99,254 +0.13(+1.63%)
Apr 25, 2006 8.237 8.237 8.029 8.064 218,013 -0.08(-0.94%)
Apr 24, 2006 8.202 8.230 7.974 8.140 166,002 -0.08(-1.01%)
Apr 21, 2006 8.306 8.306 8.064 8.223 243,730 +0.00(+0.00%)
Apr 20, 2006 8.098 8.223 8.064 8.223 214,257 +0.19(+2.41%)
Apr 19, 2006 7.960 8.064 7.946 8.029 132,195 +0.09(+1.13%)
Apr 18, 2006 7.683 7.960 7.648 7.939 187,818 +0.30(+3.99%)
Apr 17, 2006 7.787 7.925 7.621 7.635 278,260 -0.10(-1.34%)
Apr 13, 2006 7.801 7.814 7.690 7.738 225,815 -0.06(-0.80%)
Apr 12, 2006 7.953 7.967 7.794 7.801 285,917 -0.20(-2.51%)
Apr 11, 2006 8.140 8.174 7.960 8.001 110,234 -0.15(-1.78%)
Apr 10, 2006 8.057 8.209 7.960 8.147 134,940 +0.08(+0.94%)
Apr 07, 2006 8.341 8.341 7.918 8.071 266,124 -0.27(-3.24%)
Apr 06, 2006 8.271 8.341 8.167 8.341 119,625 +0.07(+0.84%)
Apr 05, 2006 8.244 8.327 8.133 8.271 167,591 +0.00(+0.00%)
Apr 04, 2006 8.299 8.334 8.237 8.271 114,135 +0.01(+0.08%)
Apr 03, 2006 8.389 8.389 8.140 8.264 336,917 -0.12(-1.40%)
Mar 31, 2006 8.410 8.500 8.382 8.382 78,883 +0.04(+0.50%)
Mar 30, 2006 8.555 8.590 8.306 8.341 141,730 -0.25(-2.90%)
Mar 29, 2006 8.548 8.617 8.500 8.590 160,945 +0.11(+1.31%)
Mar 28, 2006 8.444 8.548 8.341 8.479 212,234 +0.08(+0.91%)
Mar 27, 2006 8.361 8.410 8.313 8.403 172,214 +0.08(+0.91%)
Mar 24, 2006 8.306 8.451 8.306 8.327 208,478 +0.02(+0.25%)
Mar 23, 2006 8.271 8.368 8.244 8.306 308,455 +0.17(+2.13%)
Mar 22, 2006 8.084 8.147 7.967 8.133 103,733 +0.03(+0.43%)
Mar 21, 2006 8.119 8.140 8.043 8.098 82,206 -0.01(-0.16%)
Mar 20, 2006 8.112 8.126 7.960 8.111 327,237 -0.02(-0.26%)
Mar 17, 2006 8.306 8.334 8.106 8.133 287,217 -0.15(-1.84%)
Mar 16, 2006 8.341 8.389 8.257 8.285 232,027 +0.01(+0.17%)
Mar 15, 2006 8.209 8.278 8.167 8.271 296,030 +0.13(+1.62%)
Mar 14, 2006 7.856 8.140 7.856 8.140 359,455 +0.34(+4.35%)
Mar 13, 2006 7.738 7.821 7.731 7.801 441,373 +0.02(+0.27%)
Mar 10, 2006 7.821 7.877 7.745 7.780 179,438 -0.03(-0.43%)
Mar 09, 2006 7.856 7.891 7.718 7.813 257,455 +0.03(+0.34%)
Mar 08, 2006 7.960 8.098 7.738 7.787 287,073 -0.10(-1.32%)
Mar 07, 2006 7.849 7.925 7.821 7.891 170,336 +0.02(+0.26%)
Mar 06, 2006 7.904 7.967 7.863 7.870 122,081 +0.01(+0.09%)
Mar 03, 2006 7.842 7.946 7.820 7.863 248,209 +0.01(+0.09%)
Mar 02, 2006 8.098 8.133 7.794 7.856 354,687 -0.25(-3.07%)
Mar 01, 2006 8.098 8.161 8.036 8.105 224,804 +0.01(+0.09%)
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%)
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.