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 (%)
Dec 31, 2010 8.181 8.365 8.167 8.320 2,875,639 +0.14(+1.69%)
Dec 30, 2010 8.271 8.299 8.133 8.181 2,567,795 -0.07(-0.84%)
Dec 29, 2010 8.375 8.417 8.209 8.251 2,971,330 -0.11(-1.32%)
Dec 28, 2010 8.714 8.756 8.341 8.361 3,884,569 -0.38(-4.35%)
Dec 27, 2010 8.801 8.839 8.659 8.742 1,303,906 -0.12(-1.33%)
Dec 23, 2010 8.970 9.081 8.845 8.860 1,589,380 -0.10(-1.08%)
Dec 22, 2010 8.860 8.976 8.860 8.957 647,190 +0.03(+0.39%)
Dec 21, 2010 8.783 8.946 8.756 8.922 889,277 +0.18(+2.06%)
Dec 20, 2010 8.797 8.839 8.694 8.742 849,484 -0.06(-0.63%)
Dec 17, 2010 8.756 8.860 8.742 8.797 654,720 +0.04(+0.47%)
Dec 16, 2010 8.860 8.908 8.742 8.756 1,503,463 -0.10(-1.17%)
Dec 15, 2010 8.970 9.040 8.839 8.860 1,147,186 -0.13(-1.46%)
Dec 14, 2010 9.060 9.095 8.991 8.991 780,822 -0.08(-0.92%)
Dec 13, 2010 9.123 9.143 9.019 9.074 1,186,059 +0.01(+0.08%)
Dec 10, 2010 9.026 9.130 9.005 9.067 827,744 +0.07(+0.77%)
Dec 09, 2010 9.060 9.067 8.936 8.998 897,661 -0.03(-0.31%)
Dec 08, 2010 9.053 9.136 8.998 9.026 668,078 -0.08(-0.91%)
Dec 07, 2010 9.282 9.303 9.081 9.109 885,972 -0.04(-0.45%)
Dec 06, 2010 9.109 9.275 9.109 9.150 1,070,461 +0.05(+0.53%)
Dec 03, 2010 9.247 9.289 9.040 9.102 2,111,810 -0.18(-1.94%)
Dec 02, 2010 9.420 9.510 9.268 9.282 1,101,024 -0.08(-0.89%)
Dec 01, 2010 9.413 9.455 9.157 9.365 1,716,555 +0.03(+0.30%)
Nov 30, 2010 8.749 9.344 8.742 9.337 5,540,206 +0.60(+6.81%)
Nov 29, 2010 8.735 8.825 8.666 8.742 704,041 -0.05(-0.55%)
Nov 26, 2010 8.825 8.860 8.735 8.790 338,411 -0.12(-1.32%)
Nov 24, 2010 8.984 8.908 8.908 8.908 689,637 +0.03(+0.31%)
Nov 23, 2010 8.929 8.963 8.825 8.880 997,628 -0.19(-2.14%)
Nov 22, 2010 9.095 9.213 8.943 9.074 647,002 -0.03(-0.38%)
Nov 19, 2010 9.178 9.240 9.088 9.109 682,955 -0.08(-0.83%)
Nov 18, 2010 9.185 9.330 9.157 9.185 999,618 +0.17(+1.84%)
Nov 17, 2010 9.095 9.130 8.929 9.019 879,954 -0.08(-0.91%)
Nov 16, 2010 9.261 9.289 8.998 9.102 1,588,419 -0.28(-2.95%)
Nov 15, 2010 9.573 9.573 9.254 9.379 1,081,368 -0.03(-0.37%)
Nov 12, 2010 9.573 9.573 9.206 9.413 1,622,043 -0.26(-2.72%)
Nov 11, 2010 9.483 9.739 9.358 9.676 1,888,198 +0.12(+1.30%)
Nov 10, 2010 9.732 9.801 9.531 9.552 1,678,238 -0.01(-0.14%)
Nov 09, 2010 9.759 9.849 9.524 9.566 1,682,118 -0.15(-1.50%)
Nov 08, 2010 9.413 9.759 9.400 9.711 1,622,757 +0.28(+3.01%)
Nov 05, 2010 9.240 9.510 9.240 9.427 1,496,661 +0.18(+1.95%)
Nov 04, 2010 9.434 9.469 9.171 9.247 1,363,664 -0.05(-0.52%)
Nov 03, 2010 9.323 9.365 9.146 9.296 757,575 -0.04(-0.44%)
Nov 02, 2010 9.427 9.441 9.186 9.337 709,733 +0.02(+0.22%)
Nov 01, 2010 9.538 9.538 9.247 9.316 718,864 -0.13(-1.39%)
Oct 29, 2010 9.226 9.462 9.157 9.448 972,315 +0.19(+2.02%)
Oct 28, 2010 9.316 9.337 9.109 9.261 485,937 -0.04(-0.45%)
Oct 27, 2010 9.344 9.393 9.178 9.303 613,837 -0.13(-1.39%)
Oct 25, 2010 9.393 9.503 9.330 9.434 1,057,762 +0.14(+1.49%)
Oct 22, 2010 9.178 9.372 9.143 9.296 1,363,685 +0.12(+1.36%)
Oct 21, 2010 9.344 9.344 9.053 9.171 1,317,244 -0.14(-1.49%)
Oct 20, 2010 9.393 9.469 9.261 9.310 992,352 -0.03(-0.30%)
Oct 19, 2010 9.579 9.669 9.261 9.337 998,894 -0.41(-4.19%)
Oct 18, 2010 9.683 9.746 9.628 9.746 630,027 +0.07(+0.72%)
Oct 15, 2010 9.711 9.787 9.573 9.676 1,195,866 +0.01(+0.07%)
Oct 14, 2010 9.642 9.732 9.531 9.669 1,246,986 -0.01(-0.14%)
Oct 13, 2010 9.559 9.683 9.462 9.683 2,024,704 +0.16(+1.67%)
Oct 12, 2010 9.579 9.579 9.254 9.524 2,495,436 -0.02(-0.22%)
Oct 11, 2010 9.220 9.621 9.185 9.545 2,321,633 +0.35(+3.84%)
Oct 08, 2010 9.192 9.240 9.067 9.192 939,758 +0.00(+0.00%)
Oct 07, 2010 8.846 9.226 8.846 9.192 3,056,075 +0.44(+4.98%)
Oct 06, 2010 8.777 8.818 8.700 8.756 631,605 -0.03(-0.39%)
Oct 05, 2010 8.742 8.846 8.707 8.790 792,755 +0.13(+1.52%)
Oct 04, 2010 8.714 8.922 8.604 8.659 727,346 -0.12(-1.34%)
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.