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 )

3.150 -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 3.330 3.365 3.303 3.312 532,501 -0.04(-1.07%)
Jun 29, 2023 3.321 3.365 3.312 3.348 287,891 +0.03(+0.81%)
Jun 28, 2023 3.356 3.383 3.294 3.321 516,723 -0.07(-2.12%)
Jun 27, 2023 3.383 3.410 3.365 3.392 309,202 +0.00(+0.00%)
Jun 26, 2023 3.383 3.406 3.356 3.392 268,383 +0.02(+0.53%)
Jun 23, 2023 3.356 3.401 3.330 3.374 252,411 -0.03(-0.79%)
Jun 22, 2023 3.383 3.424 3.365 3.401 182,770 +0.01(+0.26%)
Jun 21, 2023 3.348 3.428 3.348 3.392 318,243 -0.01(-0.26%)
Jun 20, 2023 3.482 3.482 3.341 3.401 479,981 -0.10(-2.82%)
Jun 16, 2023 3.455 3.500 3.424 3.500 640,925 +0.05(+1.56%)
Jun 15, 2023 3.348 3.446 3.446 515,971 +0.25(+7.86%)
May 08, 2023 3.229 3.298 3.182 3.195 477,211 -0.03(-1.07%)
May 05, 2023 3.057 3.281 3.057 3.229 646,745 +0.21(+6.84%)
May 04, 2023 3.109 3.160 3.014 3.023 729,815 -0.10(-3.31%)
May 03, 2023 3.204 3.221 3.117 3.126 425,864 -0.08(-2.42%)
May 02, 2023 3.316 3.324 3.195 3.204 610,063 -0.11(-3.38%)
May 01, 2023 3.402 3.432 3.316 3.316 542,653 -0.09(-2.78%)
Apr 28, 2023 3.393 3.453 3.393 3.410 335,204 +0.00(+0.00%)
Apr 27, 2023 3.419 3.479 3.384 3.410 376,793 +0.01(+0.25%)
Apr 26, 2023 3.496 3.539 3.393 3.402 431,739 -0.09(-2.71%)
Apr 25, 2023 3.574 3.574 3.462 3.496 431,285 -0.09(-2.40%)
Apr 24, 2023 3.479 3.582 3.471 3.582 472,865 +0.11(+3.23%)
Apr 21, 2023 3.445 3.531 3.410 3.471 413,596 +0.03(+0.75%)
Apr 20, 2023 3.574 3.574 3.419 3.445 417,822 -0.09(-2.68%)
Apr 19, 2023 3.531 3.556 3.471 3.539 470,615 +0.01(+0.24%)
Apr 18, 2023 3.531 3.582 3.514 3.531 479,274 +0.01(+0.24%)
Apr 17, 2023 3.600 3.626 3.505 3.522 897,531 -0.07(-1.92%)
Apr 14, 2023 3.531 3.591 3.488 3.591 442,391 +0.06(+1.71%)
Apr 13, 2023 3.539 3.595 3.531 3.531 718,755 +0.02(+0.49%)
Apr 12, 2023 3.505 3.531 3.471 3.514 396,365 +0.05(+1.49%)
Apr 11, 2023 3.410 3.503 3.384 3.462 554,053 +0.06(+1.77%)
Apr 10, 2023 3.281 3.415 3.272 3.402 576,463 +0.12(+3.67%)
Apr 06, 2023 3.324 3.336 3.272 3.281 408,465 -0.06(-1.80%)
Apr 05, 2023 3.350 3.354 3.290 3.341 670,290 -0.01(-0.26%)
Apr 04, 2023 3.402 3.419 3.285 3.350 476,433 +0.02(+0.52%)
Apr 03, 2023 3.367 3.402 3.307 3.333 412,151 -0.03(-0.77%)
Mar 31, 2023 3.298 3.384 3.298 3.359 486,772 +0.05(+1.56%)
Mar 30, 2023 3.376 3.392 3.307 3.307 351,584 -0.05(-1.54%)
Mar 29, 2023 3.367 3.419 3.341 3.359 426,206 +0.01(+0.26%)
Mar 28, 2023 3.384 3.419 3.333 3.350 526,588 -0.05(-1.52%)
Mar 27, 2023 3.505 3.514 3.367 3.402 368,852 -0.07(-1.99%)
Mar 24, 2023 3.427 3.479 3.376 3.471 402,394 +0.07(+2.03%)
Mar 23, 2023 3.402 3.489 3.359 3.402 494,870 +0.02(+0.51%)
Mar 22, 2023 3.436 3.462 3.376 3.384 384,525 -0.05(-1.50%)
Mar 21, 2023 3.307 3.479 3.307 3.436 861,455 +0.19(+5.84%)
Mar 20, 2023 3.221 3.298 3.204 3.247 547,921 +0.05(+1.62%)
Mar 17, 2023 3.272 3.281 3.178 3.195 867,347 -0.11(-3.39%)
Mar 16, 2023 3.324 3.341 3.229 3.307 652,240 -0.04(-1.29%)
Mar 15, 2023 3.436 3.436 3.282 3.350 879,371 -0.11(-3.23%)
Mar 14, 2023 3.471 3.582 3.445 3.462 843,356 +0.04(+1.26%)
Mar 13, 2023 3.427 3.591 3.367 3.419 888,443 -0.09(-2.70%)
Mar 10, 2023 3.746 3.755 3.424 3.514 2,023,482 -0.29(-7.69%)
Mar 09, 2023 3.973 3.973 3.790 3.806 1,758,003 -0.13(-3.38%)
Mar 08, 2023 3.898 3.990 3.856 3.940 1,324,173 +0.05(+1.28%)
Mar 07, 2023 3.840 3.915 3.773 3.890 1,079,140 +0.04(+1.08%)
Mar 06, 2023 3.881 3.906 3.771 3.848 1,319,872 -0.07(-1.70%)
Mar 03, 2023 3.856 3.930 3.815 3.915 680,387 +0.07(+1.73%)
Mar 02, 2023 3.915 3.915 3.791 3.848 747,950 -0.07(-1.91%)
Mar 01, 2023 3.890 3.981 3.873 3.923 941,910 +0.07(+1.95%)
Feb 28, 2023 3.856 3.890 3.783 3.848 1,007,561 +0.02(+0.43%)
Feb 27, 2023 3.956 4.040 3.823 3.831 1,610,100 -0.06(-1.50%)
Feb 24, 2023 3.915 3.931 3.798 3.890 1,581,849 -0.02(-0.64%)
Feb 23, 2023 3.790 3.998 3.790 3.915 1,432,336 +0.13(+3.52%)
Feb 22, 2023 3.590 3.856 3.557 3.781 2,235,195 +0.30(+8.61%)
Feb 21, 2023 3.540 3.573 3.482 3.482 919,259 -0.02(-0.71%)
Feb 17, 2023 3.473 3.507 3.436 3.507 360,438 +0.05(+1.45%)
Feb 16, 2023 3.382 3.490 3.357 3.457 609,165 +0.03(+0.97%)
Feb 15, 2023 3.398 3.448 3.373 3.423 403,247 +0.00(+0.00%)
Feb 14, 2023 3.432 3.465 3.381 3.423 476,007 +0.01(+0.24%)
Feb 13, 2023 3.390 3.444 3.319 3.415 801,597 +0.02(+0.74%)
Feb 10, 2023 3.515 3.523 3.348 3.390 922,085 -0.14(-4.01%)
Feb 09, 2023 3.631 3.690 3.523 3.532 885,976 -0.06(-1.62%)
Feb 08, 2023 3.507 3.665 3.507 3.590 779,509 +0.08(+2.38%)
Feb 07, 2023 3.523 3.557 3.469 3.507 579,880 -0.02(-0.47%)
Feb 06, 2023 3.473 3.540 3.440 3.523 617,681 +0.05(+1.44%)
Feb 03, 2023 3.482 3.532 3.440 3.473 586,388 -0.02(-0.48%)
Feb 02, 2023 3.432 3.515 3.415 3.490 959,694 +0.08(+2.44%)
Feb 01, 2023 3.332 3.432 3.290 3.407 790,525 +0.06(+1.74%)
Jan 31, 2023 3.215 3.365 3.190 3.348 865,266 +0.15(+4.69%)
Jan 30, 2023 3.215 3.340 3.198 3.198 1,434,857 +0.03(+1.05%)
Jan 27, 2023 3.082 3.173 3.073 3.165 910,726 +0.06(+1.88%)
Jan 26, 2023 3.023 3.107 2.982 3.107 821,421 +0.09(+3.04%)
Jan 25, 2023 2.998 3.023 2.973 3.015 612,131 -0.02(-0.55%)
Jan 24, 2023 3.082 3.090 2.982 3.032 1,000,725 -0.01(-0.27%)
Jan 23, 2023 3.207 3.215 2.944 3.040 3,769,262 -0.17(-5.44%)
Jan 20, 2023 3.123 3.223 3.090 3.215 490,893 +0.07(+2.39%)
Jan 19, 2023 3.123 3.157 3.007 3.140 658,314 +0.02(+0.53%)
Jan 18, 2023 3.148 3.223 3.115 3.123 661,530 +0.00(+0.00%)
Jan 17, 2023 3.057 3.157 3.040 3.123 875,414 +0.08(+2.74%)
Jan 13, 2023 2.923 3.048 2.923 3.040 842,284 +0.12(+3.99%)
Jan 12, 2023 2.998 3.032 2.857 2.923 1,737,944 -0.07(-2.23%)
Jan 11, 2023 3.165 3.182 2.973 2.990 1,448,785 -0.17(-5.28%)
Jan 10, 2023 3.057 3.165 3.007 3.157 526,088 +0.13(+4.41%)
Jan 09, 2023 3.190 3.240 3.015 3.023 1,092,674 -0.14(-4.47%)
Jan 06, 2023 3.015 3.173 3.015 3.165 489,250 +0.16(+5.26%)
Jan 05, 2023 3.015 3.032 2.982 3.007 414,650 -0.04(-1.37%)
Jan 04, 2023 3.107 3.119 3.015 3.048 583,086 -0.01(-0.27%)
Jan 03, 2023 3.198 3.240 3.057 3.057 692,661 -0.19(-5.90%)
Dec 30, 2022 3.223 3.265 3.173 3.248 625,536 +0.01(+0.26%)
Dec 29, 2022 3.132 3.257 3.132 3.240 429,616 +0.09(+2.91%)
Dec 28, 2022 3.240 3.265 3.140 3.148 497,102 -0.07(-2.07%)
Dec 27, 2022 3.323 3.323 3.182 3.215 631,051 -0.11(-3.26%)
Dec 23, 2022 3.240 3.323 3.182 3.323 439,960 +0.08(+2.57%)
Dec 22, 2022 3.298 3.332 3.140 3.240 607,859 -0.11(-3.23%)
Dec 21, 2022 3.165 3.373 3.165 3.348 1,199,731 +0.23(+7.49%)
Dec 20, 2022 3.023 3.148 3.023 3.115 565,853 +0.07(+2.47%)
Dec 19, 2022 3.165 3.165 3.023 3.040 461,598 -0.11(-3.44%)
Dec 16, 2022 3.123 3.198 3.115 3.148 845,737 +0.00(+0.00%)
Dec 15, 2022 3.115 3.148 3.040 3.148 744,555 +0.11(+3.56%)
Dec 14, 2022 3.040 3.069 2.998 3.040 512,674 +0.01(+0.27%)
Dec 13, 2022 3.073 3.090 3.007 3.032 559,754 +0.03(+1.11%)
Dec 12, 2022 2.948 3.032 2.944 2.998 560,152 +0.05(+1.69%)
Dec 09, 2022 2.874 2.998 2.874 2.948 738,257 +0.05(+1.72%)
Dec 08, 2022 2.874 2.948 2.849 2.898 500,048 +0.10(+3.57%)
Dec 07, 2022 2.865 2.915 2.799 2.799 917,480 -0.10(-3.45%)
Dec 06, 2022 2.957 3.015 2.857 2.898 656,668 -0.05(-1.70%)
Dec 05, 2022 3.007 3.144 2.923 2.948 793,261 -0.04(-1.39%)
Dec 02, 2022 2.915 3.011 2.865 2.990 760,059 +0.07(+2.28%)
Dec 01, 2022 2.982 3.057 2.907 2.923 684,065 -0.05(-1.68%)
Nov 30, 2022 2.965 3.015 2.902 2.973 1,112,527 +0.01(+0.28%)
Nov 29, 2022 3.065 3.115 2.961 2.965 1,092,199 -0.07(-2.47%)
Nov 28, 2022 3.307 3.315 3.023 3.040 2,179,885 -0.27(-8.06%)
Nov 25, 2022 3.373 3.448 3.290 3.307 1,463,876 -0.15(-4.45%)
Nov 23, 2022 3.469 3.485 3.417 3.461 2,140,186 +0.03(+0.93%)
Nov 22, 2022 3.517 3.517 3.417 3.429 1,429,594 -0.04(-1.15%)
Nov 21, 2022 3.477 3.505 3.381 3.469 1,062,576 +0.03(+0.93%)
Nov 18, 2022 3.581 3.597 3.373 3.437 1,268,360 -0.09(-2.49%)
Nov 17, 2022 3.357 3.573 3.229 3.525 2,029,210 +0.30(+9.16%)
Nov 16, 2022 3.397 3.406 3.213 3.229 1,203,230 -0.16(-4.72%)
Nov 15, 2022 3.517 3.517 3.381 3.389 736,021 -0.09(-2.53%)
Nov 14, 2022 3.573 3.597 3.453 3.477 930,783 -0.08(-2.25%)
Nov 11, 2022 3.573 3.653 3.549 3.557 1,109,421 +0.03(+0.91%)
Nov 10, 2022 3.589 3.589 3.477 3.525 858,857 +0.05(+1.38%)
Nov 09, 2022 3.525 3.565 3.445 3.477 645,830 -0.07(-2.03%)
Nov 08, 2022 3.613 3.661 3.525 3.549 872,180 -0.05(-1.33%)
Nov 07, 2022 3.477 3.649 3.465 3.597 1,479,485 +0.16(+4.65%)
Nov 04, 2022 3.413 3.493 3.373 3.437 1,100,246 +0.06(+1.65%)
Nov 03, 2022 3.373 3.382 3.277 3.381 665,451 +0.01(+0.24%)
Nov 02, 2022 3.501 3.525 3.373 3.373 602,856 -0.13(-3.65%)
Nov 01, 2022 3.501 3.557 3.429 3.501 950,434 +0.05(+1.39%)
Oct 31, 2022 3.421 3.508 3.357 3.453 611,464 +0.02(+0.47%)
Oct 28, 2022 3.333 3.469 3.285 3.437 696,771 +0.10(+3.12%)
Oct 27, 2022 3.405 3.405 3.277 3.333 635,650 -0.02(-0.48%)
Oct 26, 2022 3.389 3.449 3.349 3.349 611,845 -0.04(-1.18%)
Oct 25, 2022 3.373 3.397 3.301 3.389 1,197,011 +0.01(+0.24%)
Oct 24, 2022 3.381 3.397 3.293 3.381 558,720 +0.05(+1.44%)
Oct 21, 2022 3.237 3.381 3.229 3.333 761,228 +0.10(+3.22%)
Oct 20, 2022 3.341 3.341 3.217 3.229 649,561 -0.10(-2.88%)
Oct 19, 2022 3.357 3.374 3.269 3.325 441,213 -0.07(-2.12%)
Oct 18, 2022 3.349 3.397 3.325 3.397 537,325 +0.11(+3.41%)
Oct 17, 2022 3.357 3.429 3.261 3.285 723,884 -0.06(-1.67%)
Oct 14, 2022 3.309 3.349 3.265 3.341 519,167 +0.06(+1.70%)
Oct 13, 2022 3.165 3.349 3.165 3.285 750,511 +0.04(+1.23%)
Oct 12, 2022 3.221 3.261 3.117 3.245 608,844 +0.06(+2.01%)
Oct 11, 2022 3.181 3.253 3.117 3.181 627,613 -0.02(-0.50%)
Oct 10, 2022 3.357 3.381 3.173 3.197 580,016 -0.14(-4.08%)
Oct 07, 2022 3.213 3.381 3.213 3.333 812,296 +0.10(+2.96%)
Oct 06, 2022 3.285 3.349 3.221 3.237 645,929 -0.03(-0.98%)
Oct 05, 2022 3.237 3.301 3.142 3.269 553,935 +0.06(+1.74%)
Oct 04, 2022 3.197 3.277 3.173 3.213 792,095 +0.09(+2.81%)
Oct 03, 2022 2.917 3.177 2.917 3.125 1,061,261 +0.24(+8.31%)
Sep 30, 2022 2.909 3.021 2.885 2.885 980,032 +0.00(+0.00%)
Sep 29, 2022 2.997 3.037 2.821 2.885 1,257,063 -0.17(-5.50%)
Sep 28, 2022 3.117 3.141 3.037 3.053 1,406,163 -0.12(-3.78%)
Sep 27, 2022 3.101 3.189 3.077 3.173 836,155 +0.07(+2.32%)
Sep 26, 2022 3.269 3.293 3.072 3.101 1,653,629 -0.27(-8.06%)
Sep 23, 2022 3.597 3.605 3.321 3.373 1,517,040 -0.28(-7.66%)
Sep 22, 2022 3.684 3.780 3.605 3.653 684,941 -0.06(-1.51%)
Sep 21, 2022 3.852 3.852 3.684 3.708 744,152 -0.12(-3.13%)
Sep 20, 2022 3.692 3.844 3.669 3.828 946,851 +0.19(+5.27%)
Sep 19, 2022 3.732 3.812 3.613 3.637 796,721 -0.14(-3.81%)
Sep 16, 2022 3.876 3.876 3.700 3.780 816,028 -0.18(-4.44%)
Sep 15, 2022 3.924 3.988 3.896 3.956 361,951 +0.00(+0.00%)
Sep 14, 2022 4.052 4.108 3.932 3.956 630,684 -0.08(-1.98%)
Sep 13, 2022 3.916 4.075 3.916 4.036 712,869 +0.06(+1.61%)
Sep 12, 2022 3.932 4.004 3.904 3.972 553,830 +0.05(+1.22%)
Sep 09, 2022 3.884 3.948 3.848 3.924 736,137 +0.10(+2.72%)
Sep 08, 2022 3.621 3.828 3.613 3.820 774,806 +0.20(+5.52%)
Sep 07, 2022 3.724 3.740 3.621 3.621 602,613 -0.12(-3.21%)
Sep 06, 2022 3.844 3.876 3.716 3.740 960,065 -0.11(-2.90%)
Sep 02, 2022 3.916 3.948 3.804 3.852 1,198,348 +0.02(+0.42%)
Sep 01, 2022 3.836 3.896 3.764 3.836 909,794 -0.04(-1.03%)
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%)
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.