Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2014 5.771 5.866 5.640 5.723 636,127 +0.01(+0.12%)
Oct 30, 2014 5.825 5.872 5.690 5.717 553,295 -0.14(-2.31%)
Oct 29, 2014 5.832 5.839 5.730 5.852 934,793 +0.02(+0.35%)
Oct 28, 2014 5.554 5.832 5.493 5.832 1,035,989 +0.33(+5.90%)
Oct 27, 2014 5.622 5.866 5.866 5.507 2,105,774 -0.36(-6.12%)
Oct 24, 2014 5.960 5.974 5.730 5.866 1,166,075 -0.08(-1.37%)
Oct 23, 2014 5.947 6.069 5.866 5.947 840,464 +0.09(+1.62%)
Oct 22, 2014 6.164 6.218 5.845 5.852 963,497 -0.26(-4.32%)
Oct 21, 2014 5.960 6.143 5.960 6.116 943,089 +0.31(+5.37%)
Oct 20, 2014 5.615 5.913 5.615 5.805 1,459,941 +0.19(+3.38%)
Oct 17, 2014 5.791 5.872 5.588 5.615 621,501 -0.12(-2.01%)
Oct 16, 2014 5.446 5.805 5.446 5.730 1,137,545 +0.14(+2.55%)
Oct 15, 2014 5.432 5.598 5.243 5.588 1,332,695 +0.07(+1.23%)
Oct 14, 2014 5.473 5.554 5.385 5.520 1,505,691 +0.07(+1.37%)
Oct 13, 2014 5.500 5.581 5.419 5.446 1,452,340 -0.07(-1.23%)
Oct 10, 2014 5.574 5.683 5.425 5.513 1,130,395 -0.11(-1.93%)
Oct 09, 2014 5.825 5.825 5.588 5.622 1,380,022 -0.22(-3.82%)
Oct 08, 2014 5.832 5.872 5.662 5.845 1,335,713 +0.01(+0.23%)
Oct 07, 2014 5.927 5.933 5.751 5.832 1,421,850 -0.09(-1.60%)
Oct 06, 2014 5.771 5.957 5.644 5.927 1,617,154 +0.17(+2.94%)
Oct 03, 2014 5.730 5.900 5.703 5.757 1,688,392 -0.10(-1.73%)
Oct 02, 2014 5.900 5.937 5.730 5.859 1,680,638 -0.02(-0.35%)
Oct 01, 2014 6.076 6.089 5.879 5.879 1,301,149 -0.18(-2.91%)
Sep 30, 2014 6.218 6.245 6.049 6.055 971,385 -0.18(-2.93%)
Sep 29, 2014 6.137 6.275 6.130 6.238 766,829 +0.05(+0.77%)
Sep 26, 2014 6.116 6.225 6.076 6.191 860,402 +0.10(+1.67%)
Sep 25, 2014 6.184 6.245 6.042 6.089 1,294,610 -0.12(-1.86%)
Sep 24, 2014 6.631 6.658 6.150 6.204 3,482,448 -0.39(-5.95%)
Sep 23, 2014 6.590 6.827 6.475 6.597 2,155,174 -0.01(-0.10%)
Sep 22, 2014 6.949 6.949 6.577 6.604 1,977,284 -0.34(-4.88%)
Sep 19, 2014 6.909 7.010 6.861 6.943 1,240,626 +0.03(+0.49%)
Sep 18, 2014 7.098 7.098 6.821 6.909 1,129,358 -0.18(-2.58%)
Sep 17, 2014 7.017 7.119 6.990 7.092 997,724 +0.11(+1.55%)
Sep 16, 2014 6.936 7.058 6.868 6.983 1,180,238 +0.19(+2.79%)
Sep 15, 2014 6.827 6.848 6.726 6.794 582,582 -0.05(-0.69%)
Sep 12, 2014 6.990 7.051 6.834 6.841 605,945 -0.19(-2.70%)
Sep 11, 2014 6.963 7.071 6.943 7.031 351,108 +0.03(+0.48%)
Sep 10, 2014 6.922 7.010 6.814 6.997 717,918 +0.07(+0.98%)
Sep 09, 2014 7.058 7.085 6.922 6.929 804,837 -0.16(-2.20%)
Sep 08, 2014 7.010 7.139 6.956 7.085 795,060 +0.07(+1.06%)
Sep 05, 2014 6.997 7.037 6.943 7.010 714,507 -0.01(-0.19%)
Sep 04, 2014 7.098 7.205 7.004 7.024 929,463 -0.05(-0.67%)
Sep 03, 2014 7.220 7.288 7.071 7.071 639,592 -0.12(-1.60%)
Sep 02, 2014 7.220 7.265 7.139 7.186 914,045 -0.02(-0.28%)
Aug 29, 2014 7.173 7.207 7.207 7.207 449,264 +0.03(+0.38%)
Aug 28, 2014 7.159 7.200 7.098 7.180 368,910 +0.00(+0.00%)
Aug 27, 2014 7.308 7.329 7.180 7.180 429,985 -0.10(-1.40%)
Aug 26, 2014 7.227 7.281 7.193 7.281 824,668 +0.05(+0.75%)
Aug 25, 2014 7.396 7.420 7.220 7.227 807,968 -0.14(-1.93%)
Aug 22, 2014 7.444 7.444 7.322 7.369 660,709 -0.10(-1.36%)
Aug 21, 2014 7.437 7.478 7.315 7.471 659,168 +0.07(+0.91%)
Aug 20, 2014 7.349 7.430 7.247 7.403 777,324 +0.03(+0.37%)
Aug 19, 2014 7.444 7.444 7.349 7.376 980,139 -0.01(-0.09%)
Aug 18, 2014 7.275 7.437 7.275 7.383 1,013,406 +0.14(+1.96%)
Aug 15, 2014 7.234 7.410 7.159 7.241 1,533,941 +0.11(+1.52%)
Aug 14, 2014 6.902 7.166 6.861 7.132 1,364,455 +0.28(+4.15%)
Aug 13, 2014 6.834 6.929 6.800 6.848 930,024 +0.03(+0.40%)
Aug 12, 2014 6.658 6.868 6.638 6.821 1,765,334 +0.14(+2.13%)
Aug 11, 2014 6.557 6.787 6.557 6.678 1,726,653 +0.14(+2.18%)
Aug 08, 2014 6.401 6.536 6.387 6.536 508,092 +0.14(+2.22%)
Aug 07, 2014 6.414 6.442 6.394 6.394 797,151 +0.00(+0.00%)
Aug 06, 2014 6.387 6.435 6.333 6.394 772,774 +0.00(+0.00%)
Aug 05, 2014 6.401 6.441 6.333 6.394 1,052,118 -0.03(-0.42%)
Aug 04, 2014 6.516 6.577 6.380 6.421 1,259,223 -0.09(-1.46%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.