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 )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2023 3.243 3.281 3.243 3.252 426,282 +0.02(+0.59%)
Nov 29, 2023 3.214 3.233 3.195 3.233 533,023 +0.04(+1.19%)
Nov 28, 2023 3.176 3.257 3.157 3.195 740,331 +0.05(+1.51%)
Nov 27, 2023 3.138 3.205 3.138 3.148 775,859 -0.08(-2.36%)
Nov 24, 2023 3.119 3.357 3.109 3.224 1,104,955 +0.10(+3.04%)
Nov 22, 2023 3.138 3.174 3.101 3.129 1,359,371 -0.01(-0.29%)
Nov 21, 2023 3.165 3.174 3.092 3.138 1,084,610 -0.02(-0.58%)
Nov 20, 2023 3.183 3.247 3.119 3.156 1,001,975 -0.02(-0.57%)
Nov 17, 2023 3.138 3.174 3.083 3.174 656,362 +0.10(+3.25%)
Nov 16, 2023 3.001 3.101 2.983 3.074 772,945 +0.10(+3.36%)
Nov 15, 2023 2.847 3.001 2.847 2.974 882,987 +0.16(+5.83%)
Nov 14, 2023 2.783 2.824 2.756 2.810 523,413 +0.05(+1.98%)
Nov 13, 2023 2.801 2.801 2.738 2.756 369,859 -0.03(-0.98%)
Nov 10, 2023 2.783 2.810 2.756 2.783 416,081 -0.02(-0.65%)
Nov 09, 2023 2.801 2.837 2.792 2.801 375,198 +0.01(+0.33%)
Nov 08, 2023 2.892 2.892 2.792 2.792 476,810 -0.12(-4.06%)
Nov 07, 2023 2.938 2.938 2.888 2.910 330,045 -0.02(-0.62%)
Nov 06, 2023 2.974 3.000 2.910 2.928 295,721 -0.06(-2.13%)
Nov 03, 2023 3.001 3.015 2.956 2.992 371,740 +0.01(+0.31%)
Nov 02, 2023 2.919 2.992 2.919 2.983 457,409 +0.07(+2.50%)
Nov 01, 2023 2.965 2.974 2.883 2.910 671,547 -0.05(-1.54%)
Oct 31, 2023 2.965 3.019 2.951 2.956 229,290 -0.01(-0.31%)
Oct 30, 2023 2.956 3.010 2.942 2.965 473,784 -0.04(-1.21%)
Oct 27, 2023 2.992 3.047 2.983 3.001 321,464 +0.00(+0.00%)
Oct 26, 2023 3.038 3.038 2.988 3.001 338,718 -0.06(-2.08%)
Oct 25, 2023 3.010 3.101 3.010 3.065 419,527 +0.03(+0.90%)
Oct 24, 2023 2.956 3.065 2.956 3.038 308,439 +0.08(+2.77%)
Oct 23, 2023 3.019 3.038 2.938 2.956 726,845 -0.09(-2.98%)
Oct 20, 2023 3.065 3.083 3.015 3.047 434,678 -0.01(-0.30%)
Oct 19, 2023 3.083 3.083 3.038 3.056 304,314 -0.03(-0.88%)
Oct 18, 2023 3.138 3.138 3.083 3.083 234,975 -0.06(-2.02%)
Oct 17, 2023 3.110 3.165 3.092 3.147 300,908 +0.04(+1.17%)
Oct 16, 2023 3.074 3.119 3.074 3.110 226,465 +0.03(+0.89%)
Oct 13, 2023 3.101 3.147 3.083 3.083 234,738 -0.03(-0.88%)
Oct 12, 2023 3.110 3.147 3.092 3.110 235,419 -0.02(-0.58%)
Oct 11, 2023 3.147 3.165 3.110 3.129 241,880 -0.02(-0.58%)
Oct 10, 2023 3.147 3.197 3.138 3.147 346,320 +0.00(+0.00%)
Oct 09, 2023 3.110 3.174 3.110 3.147 334,513 +0.02(+0.58%)
Oct 06, 2023 3.092 3.129 3.056 3.129 283,400 +0.04(+1.18%)
Oct 05, 2023 3.028 3.101 3.028 3.092 295,600 +0.07(+2.41%)
Oct 04, 2023 3.074 3.092 3.001 3.019 440,362 -0.07(-2.35%)
Oct 03, 2023 3.201 3.201 3.074 3.092 587,449 -0.09(-2.86%)
Oct 02, 2023 3.156 3.197 3.147 3.183 511,173 +0.03(+0.86%)
Sep 29, 2023 3.183 3.201 3.147 3.156 273,496 -0.02(-0.57%)
Sep 28, 2023 3.201 3.201 3.165 3.174 256,950 -0.03(-0.85%)
Sep 27, 2023 3.165 3.201 3.160 3.201 377,189 +0.06(+2.03%)
Sep 26, 2023 3.119 3.183 3.119 3.138 203,593 -0.02(-0.58%)
Sep 25, 2023 3.147 3.156 3.142 3.156 193,760 +0.00(+0.00%)
Sep 22, 2023 3.092 3.165 3.092 3.156 309,162 +0.08(+2.66%)
Sep 21, 2023 3.083 3.110 3.074 3.074 271,575 -0.02(-0.59%)
Sep 20, 2023 3.083 3.129 3.074 3.092 461,422 +0.01(+0.30%)
Sep 19, 2023 3.138 3.176 3.083 3.083 533,615 -0.05(-1.74%)
Sep 18, 2023 3.238 3.238 3.119 3.138 535,557 -0.12(-3.63%)
Sep 15, 2023 3.229 3.256 3.220 3.256 261,222 +0.02(+0.56%)
Sep 14, 2023 3.165 3.238 3.165 3.238 273,441 +0.08(+2.59%)
Sep 13, 2023 3.156 3.174 3.139 3.156 220,724 +0.01(+0.29%)
Sep 12, 2023 3.156 3.183 3.129 3.147 447,152 -0.02(-0.57%)
Sep 11, 2023 3.238 3.256 3.156 3.165 490,130 -0.07(-2.25%)
Sep 08, 2023 3.183 3.247 3.183 3.238 264,155 +0.05(+1.42%)
Sep 07, 2023 3.238 3.265 3.183 3.192 418,375 -0.05(-1.40%)
Sep 06, 2023 3.256 3.277 3.238 3.238 247,210 -0.02(-0.56%)
Sep 05, 2023 3.301 3.310 3.247 3.256 369,667 -0.04(-1.11%)
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.