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 )

2.900 -0.010 (-0.34%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 13, 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, 2019 2.617 2.617 2.462 2.475 295,277 -0.13(-5.17%)
Oct 30, 2019 2.651 2.658 2.590 2.610 410,009 -0.05(-1.78%)
Oct 29, 2019 2.664 2.671 2.617 2.658 500,476 +0.00(+0.00%)
Oct 28, 2019 2.604 2.678 2.563 2.658 584,184 +0.07(+2.87%)
Oct 25, 2019 2.651 2.664 2.577 2.583 564,268 -0.08(-3.04%)
Oct 24, 2019 2.631 2.799 2.604 2.664 1,355,795 +0.16(+6.18%)
Oct 23, 2019 2.381 2.516 2.381 2.509 695,717 +0.11(+4.79%)
Oct 22, 2019 2.415 2.421 2.381 2.394 341,398 -0.02(-0.84%)
Oct 21, 2019 2.408 2.428 2.381 2.415 273,270 -0.02(-0.83%)
Oct 18, 2019 2.428 2.442 2.421 2.435 163,676 +0.01(+0.56%)
Oct 17, 2019 2.428 2.455 2.381 2.421 440,168 -0.01(-0.55%)
Oct 16, 2019 2.374 2.455 2.374 2.435 216,297 +0.01(+0.56%)
Oct 15, 2019 2.361 2.475 2.314 2.421 432,088 +0.11(+4.66%)
Oct 14, 2019 2.293 2.394 2.246 2.314 612,894 -0.01(-0.29%)
Oct 11, 2019 2.374 2.408 2.320 2.320 326,463 -0.04(-1.71%)
Oct 10, 2019 2.334 2.374 2.334 2.361 286,210 +0.00(+0.00%)
Oct 09, 2019 2.334 2.374 2.330 2.361 404,630 +0.04(+1.74%)
Oct 08, 2019 2.341 2.347 2.307 2.320 369,582 -0.02(-0.86%)
Oct 07, 2019 2.334 2.354 2.320 2.341 286,341 +0.02(+0.87%)
Oct 04, 2019 2.327 2.368 2.314 2.320 665,677 +0.00(+0.00%)
Oct 03, 2019 2.314 2.334 2.307 2.320 236,972 +0.00(+0.00%)
Oct 02, 2019 2.300 2.337 2.293 2.320 573,569 +0.01(+0.29%)
Oct 01, 2019 2.300 2.334 2.282 2.314 244,439 +0.03(+1.48%)
Sep 30, 2019 2.293 2.320 2.260 2.280 510,415 +0.01(+0.30%)
Sep 27, 2019 2.253 2.300 2.239 2.273 154,484 +0.01(+0.30%)
Sep 26, 2019 2.280 2.287 2.253 2.266 227,456 +0.00(+0.00%)
Sep 25, 2019 2.260 2.280 2.246 2.266 215,538 +0.01(+0.30%)
Sep 24, 2019 2.226 2.273 2.212 2.260 278,558 +0.01(+0.60%)
Sep 23, 2019 2.233 2.266 2.219 2.246 286,902 +0.01(+0.60%)
Sep 20, 2019 2.239 2.280 2.233 2.233 424,313 -0.01(-0.30%)
Sep 19, 2019 2.233 2.266 2.233 2.239 391,736 -0.01(-0.60%)
Sep 18, 2019 2.246 2.280 2.239 2.253 230,687 +0.00(+0.00%)
Sep 17, 2019 2.280 2.300 2.246 2.253 291,996 -0.03(-1.18%)
Sep 16, 2019 2.300 2.361 2.280 2.280 481,551 -0.05(-2.31%)
Sep 13, 2019 2.341 2.347 2.327 2.334 289,843 +0.01(+0.29%)
Sep 12, 2019 2.293 2.354 2.273 2.327 338,786 +0.00(+0.00%)
Sep 11, 2019 2.341 2.361 2.314 2.327 187,670 +0.00(+0.00%)
Sep 10, 2019 2.341 2.347 2.314 2.327 290,937 -0.01(-0.58%)
Sep 09, 2019 2.314 2.374 2.307 2.341 316,089 +0.03(+1.46%)
Sep 06, 2019 2.293 2.327 2.280 2.307 372,868 +0.05(+2.09%)
Sep 05, 2019 2.361 2.361 2.253 2.260 209,534 -0.09(-3.74%)
Sep 04, 2019 2.307 2.368 2.300 2.347 315,922 +0.05(+2.05%)
Sep 03, 2019 2.273 2.327 2.260 2.300 164,007 +0.03(+1.19%)
Aug 30, 2019 2.239 2.300 2.239 2.273 261,526 +0.02(+0.90%)
Aug 29, 2019 2.260 2.273 2.226 2.253 90,895 +0.03(+1.52%)
Aug 28, 2019 2.158 2.233 2.146 2.219 136,478 +0.05(+2.49%)
Aug 27, 2019 2.253 2.253 2.138 2.165 161,491 -0.07(-3.02%)
Aug 26, 2019 2.226 2.233 2.206 2.233 61,209 +0.02(+0.91%)
Aug 23, 2019 2.287 2.287 2.206 2.212 182,653 -0.09(-4.09%)
Aug 22, 2019 2.347 2.347 2.300 2.307 210,702 -0.02(-0.87%)
Aug 21, 2019 2.307 2.374 2.280 2.327 341,369 +0.03(+1.47%)
Aug 20, 2019 2.260 2.307 2.185 2.293 175,227 +0.05(+2.10%)
Aug 19, 2019 2.165 2.260 2.161 2.246 216,832 +0.11(+5.05%)
Aug 16, 2019 2.098 2.138 2.091 2.138 163,973 +0.07(+3.26%)
Aug 15, 2019 2.037 2.118 2.021 2.071 203,781 +0.03(+1.66%)
Aug 14, 2019 2.050 2.064 2.010 2.037 706,611 -0.02(-0.98%)
Aug 13, 2019 2.057 2.111 2.044 2.057 1,347,459 +0.01(+0.66%)
Aug 12, 2019 2.050 2.071 2.030 2.044 394,630 -0.02(-0.98%)
Aug 09, 2019 2.125 2.125 2.050 2.064 465,084 -0.05(-2.55%)
Aug 08, 2019 2.152 2.165 2.091 2.118 465,887 -0.03(-1.26%)
Aug 07, 2019 2.152 2.158 2.131 2.145 494,451 -0.01(-0.31%)
Aug 06, 2019 2.158 2.184 2.131 2.152 340,479 +0.01(+0.31%)
Aug 05, 2019 2.172 2.185 2.118 2.145 695,327 -0.05(-2.45%)
Aug 02, 2019 2.219 2.226 2.179 2.199 264,936 -0.02(-0.91%)
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.