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 (%)
Sep 28, 2018 2.745 2.878 2.745 2.864 638,793 +0.12(+4.30%)
Sep 27, 2018 2.732 2.766 2.732 2.745 159,588 +0.03(+1.28%)
Sep 26, 2018 2.739 2.857 2.704 2.711 810,031 -0.02(-0.76%)
Sep 25, 2018 2.704 2.752 2.690 2.732 163,295 +0.02(+0.77%)
Sep 24, 2018 2.752 2.780 2.683 2.711 278,391 -0.03(-1.02%)
Sep 21, 2018 2.732 2.794 2.725 2.739 269,329 +0.02(+0.77%)
Sep 20, 2018 2.752 2.752 2.676 2.718 181,307 +0.02(+0.77%)
Sep 19, 2018 2.704 2.745 2.669 2.697 197,384 -0.01(-0.51%)
Sep 18, 2018 2.683 2.725 2.676 2.711 243,734 +0.05(+1.83%)
Sep 17, 2018 2.843 2.843 2.641 2.662 306,167 -0.08(-2.79%)
Sep 14, 2018 2.711 2.752 2.641 2.739 233,073 +0.06(+2.07%)
Sep 13, 2018 2.648 2.683 2.641 2.683 242,610 +0.04(+1.58%)
Sep 12, 2018 2.711 2.711 2.634 2.641 385,275 -0.03(-1.04%)
Sep 11, 2018 2.655 2.711 2.648 2.669 467,733 -0.02(-0.78%)
Sep 10, 2018 2.732 2.752 2.683 2.690 331,035 -0.03(-1.02%)
Sep 07, 2018 2.718 2.766 2.711 2.718 371,334 -0.01(-0.51%)
Sep 06, 2018 2.822 2.822 2.711 2.732 286,776 -0.08(-2.96%)
Sep 05, 2018 2.891 2.912 2.801 2.815 505,358 -0.09(-3.11%)
Sep 04, 2018 2.968 2.968 2.885 2.905 515,027 -0.06(-1.88%)
Aug 31, 2018 2.961 2.961 2.961 0 -0.03(-1.16%)
Aug 30, 2018 3.072 3.079 2.975 2.996 214,525 -0.05(-1.60%)
Aug 29, 2018 3.037 3.065 3.010 3.044 372,400 +0.03(+1.15%)
Aug 28, 2018 2.989 3.079 2.989 3.010 293,377 +0.03(+0.93%)
Aug 27, 2018 2.996 3.017 2.954 2.982 155,196 -0.01(-0.23%)
Aug 24, 2018 2.968 3.030 2.968 2.989 167,323 +0.02(+0.70%)
Aug 23, 2018 3.024 3.086 2.954 2.968 237,507 -0.06(-1.84%)
Aug 22, 2018 2.954 3.044 2.940 3.024 395,663 +0.13(+4.57%)
Aug 21, 2018 2.843 2.947 2.843 2.891 255,056 +0.01(+0.48%)
Aug 20, 2018 2.808 2.919 2.808 2.878 167,427 +0.03(+1.22%)
Aug 17, 2018 2.822 2.864 2.766 2.843 136,534 +0.01(+0.49%)
Aug 16, 2018 2.794 2.926 2.787 2.829 274,163 +0.03(+1.24%)
Aug 15, 2018 2.850 2.864 2.773 2.794 400,067 -0.08(-2.90%)
Aug 14, 2018 2.836 2.912 2.829 2.878 271,094 +0.04(+1.47%)
Aug 13, 2018 2.940 2.975 2.788 2.836 385,267 -0.08(-2.86%)
Aug 10, 2018 2.878 3.003 2.878 2.919 320,691 +0.03(+1.20%)
Aug 09, 2018 2.898 2.919 2.839 2.885 307,403 -0.02(-0.72%)
Aug 08, 2018 2.885 2.926 2.878 2.905 443,876 +0.03(+0.97%)
Aug 07, 2018 3.065 3.065 2.857 2.878 980,320 -0.15(-4.83%)
Aug 06, 2018 3.010 3.044 2.982 3.024 174,675 +0.01(+0.23%)
Aug 03, 2018 3.058 3.069 2.982 3.017 266,451 -0.06(-1.81%)
Aug 02, 2018 3.024 3.114 3.024 3.072 261,298 +0.01(+0.23%)
Aug 01, 2018 3.093 3.100 3.030 3.065 228,177 -0.06(-2.00%)
Jul 31, 2018 3.079 3.135 3.072 3.128 449,447 +0.08(+2.51%)
Jul 30, 2018 3.142 3.156 3.037 3.051 350,486 -0.06(-2.01%)
Jul 27, 2018 3.100 3.176 3.072 3.114 348,890 +0.07(+2.28%)
Jul 26, 2018 3.315 3.315 3.027 3.044 640,572 -0.17(-5.19%)
Jul 25, 2018 3.128 3.225 3.093 3.211 431,720 +0.06(+1.99%)
Jul 24, 2018 3.100 3.176 3.093 3.149 513,359 +0.08(+2.72%)
Jul 23, 2018 3.044 3.107 3.017 3.065 386,313 +0.02(+0.68%)
Jul 20, 2018 3.169 3.169 3.044 3.044 202,533 -0.12(-3.74%)
Jul 19, 2018 3.211 3.211 3.142 3.163 157,446 -0.05(-1.52%)
Jul 18, 2018 3.163 3.211 3.100 3.211 264,958 +0.08(+2.44%)
Jul 17, 2018 3.086 3.163 3.072 3.135 244,597 +0.05(+1.58%)
Jul 16, 2018 3.232 3.302 3.051 3.086 544,987 -0.14(-4.31%)
Jul 13, 2018 3.211 3.281 3.211 3.225 367,252 +0.01(+0.22%)
Jul 12, 2018 3.315 3.322 3.211 3.218 397,605 -0.08(-2.53%)
Jul 11, 2018 3.288 3.336 3.287 3.302 200,701 -0.05(-1.45%)
Jul 10, 2018 3.447 3.461 3.315 3.350 325,173 -0.10(-2.82%)
Jul 09, 2018 3.482 3.489 3.399 3.447 322,964 -0.03(-0.80%)
Jul 06, 2018 3.406 3.496 3.385 3.475 355,688 +0.07(+2.04%)
Jul 05, 2018 3.454 3.454 3.385 3.406 290,415 -0.01(-0.20%)
Jul 03, 2018 3.413 3.413 3.413 0 +0.04(+1.24%)
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.