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 )

2.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2011 8.160 8.188 8.042 8.070 1,080,166 -0.08(-0.94%)
Jan 28, 2011 8.056 8.188 8.007 8.146 2,068,549 +0.06(+0.69%)
Jan 27, 2011 8.285 8.285 8.070 8.091 2,037,753 -0.16(-1.94%)
Jan 26, 2011 8.070 8.264 8.063 8.250 1,259,027 +0.19(+2.42%)
Jan 25, 2011 8.153 8.188 7.924 8.056 2,671,098 -0.13(-1.53%)
Jan 24, 2011 8.271 8.341 8.153 8.181 1,842,157 -0.13(-1.51%)
Jan 21, 2011 8.299 8.396 8.278 8.306 1,425,303 +0.02(+0.25%)
Jan 20, 2011 8.348 8.396 8.216 8.285 1,917,761 -0.08(-0.91%)
Jan 19, 2011 8.591 8.619 8.362 8.362 1,787,242 -0.34(-3.91%)
Jan 18, 2011 8.577 8.723 8.577 8.702 1,157,143 +0.08(+0.89%)
Jan 14, 2011 8.647 8.681 8.577 8.626 887,246 -0.01(-0.08%)
Jan 13, 2011 8.653 8.653 8.521 8.633 1,015,691 +0.02(+0.24%)
Jan 12, 2011 8.619 8.653 8.570 8.612 1,012,449 +0.06(+0.65%)
Jan 11, 2011 8.640 8.688 8.528 8.556 880,067 -0.08(-0.97%)
Jan 10, 2011 8.626 8.674 8.535 8.640 1,284,568 -0.03(-0.40%)
Jan 07, 2011 8.660 8.716 8.542 8.674 1,375,814 -0.01(-0.16%)
Jan 06, 2011 8.577 8.751 8.535 8.688 1,843,029 +0.14(+1.63%)
Jan 05, 2011 8.494 8.563 8.410 8.549 1,941,960 +0.01(+0.16%)
Jan 04, 2011 8.445 8.556 8.424 8.535 2,186,457 +0.11(+1.32%)
Jan 03, 2011 8.431 8.452 8.327 8.424 1,651,322 +0.07(+0.83%)
Dec 31, 2010 8.216 8.400 8.202 8.355 2,863,632 +0.14(+1.69%)
Dec 30, 2010 8.306 8.334 8.167 8.216 2,557,073 -0.07(-0.84%)
Dec 29, 2010 8.410 8.452 8.243 8.285 2,958,923 -0.11(-1.32%)
Dec 28, 2010 8.751 8.793 8.375 8.396 3,868,349 -0.38(-4.35%)
Dec 27, 2010 8.838 8.876 8.695 8.779 1,298,462 -0.12(-1.33%)
Dec 23, 2010 9.008 9.119 8.882 8.897 1,582,744 -0.10(-1.08%)
Dec 22, 2010 8.897 9.014 8.897 8.994 644,487 +0.03(+0.39%)
Dec 21, 2010 8.820 8.984 8.793 8.959 885,564 +0.18(+2.06%)
Dec 20, 2010 8.834 8.876 8.730 8.779 845,937 -0.06(-0.63%)
Dec 17, 2010 8.793 8.897 8.779 8.834 651,986 +0.04(+0.47%)
Dec 16, 2010 8.897 8.945 8.779 8.793 1,497,186 -0.10(-1.17%)
Dec 15, 2010 9.008 9.077 8.876 8.897 1,142,396 -0.13(-1.46%)
Dec 14, 2010 9.098 9.133 9.029 9.029 777,562 -0.08(-0.92%)
Dec 13, 2010 9.161 9.182 9.057 9.112 1,181,107 +0.01(+0.08%)
Dec 10, 2010 9.064 9.168 9.043 9.105 824,287 +0.07(+0.77%)
Dec 09, 2010 9.098 9.105 8.973 9.036 893,913 -0.03(-0.31%)
Dec 08, 2010 9.091 9.175 9.036 9.064 665,288 -0.08(-0.91%)
Dec 07, 2010 9.321 9.342 9.119 9.147 882,272 -0.04(-0.45%)
Dec 06, 2010 9.147 9.314 9.147 9.189 1,065,992 +0.05(+0.53%)
Dec 03, 2010 9.286 9.328 9.077 9.140 2,102,992 -0.18(-1.94%)
Dec 02, 2010 9.460 9.550 9.307 9.321 1,096,426 -0.08(-0.89%)
Dec 01, 2010 9.453 9.495 9.196 9.404 1,709,387 +0.03(+0.30%)
Nov 30, 2010 8.786 9.383 8.779 9.376 5,517,073 +0.60(+6.81%)
Nov 29, 2010 8.772 8.862 8.702 8.779 701,101 -0.05(-0.55%)
Nov 26, 2010 8.862 8.897 8.772 8.827 336,997 -0.12(-1.32%)
Nov 24, 2010 9.022 8.945 8.945 8.945 686,757 +0.03(+0.31%)
Nov 23, 2010 8.966 9.001 8.862 8.918 993,463 -0.19(-2.14%)
Nov 22, 2010 9.133 9.251 8.980 9.112 644,300 -0.03(-0.38%)
Nov 19, 2010 9.216 9.279 9.126 9.147 680,103 -0.08(-0.83%)
Nov 18, 2010 9.223 9.369 9.196 9.223 995,444 +0.17(+1.84%)
Nov 17, 2010 9.133 9.168 8.966 9.057 876,280 -0.08(-0.91%)
Nov 16, 2010 9.300 9.328 9.036 9.140 1,581,787 -0.28(-2.95%)
Nov 15, 2010 9.613 9.613 9.293 9.418 1,076,853 -0.03(-0.37%)
Nov 12, 2010 9.613 9.613 9.244 9.453 1,615,270 -0.26(-2.72%)
Nov 11, 2010 9.522 9.780 9.397 9.717 1,880,313 +0.13(+1.30%)
Nov 10, 2010 9.773 9.842 9.571 9.592 1,671,231 -0.01(-0.14%)
Nov 09, 2010 9.800 9.891 9.564 9.606 1,675,094 -0.15(-1.50%)
Nov 08, 2010 9.453 9.800 9.439 9.752 1,615,981 +0.28(+3.01%)
Nov 05, 2010 9.279 9.550 9.279 9.467 1,490,412 +0.18(+1.95%)
Nov 04, 2010 9.474 9.508 9.210 9.286 1,357,970 -0.05(-0.52%)
Nov 03, 2010 9.362 9.404 9.185 9.335 754,412 -0.04(-0.44%)
Nov 02, 2010 9.467 9.481 9.224 9.376 706,770 +0.02(+0.22%)
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.