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 +0.045 (+1.57%)
Official Closing Price Updated: 4:10 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 (%)
Dec 30, 2016 2.046 2.046 2.046 0 -0.04(-1.95%)
Dec 29, 2016 2.120 2.195 2.046 2.086 744,698 -0.05(-2.53%)
Dec 28, 2016 2.296 2.330 2.127 2.140 826,975 -0.16(-6.78%)
Dec 27, 2016 2.256 2.344 2.218 2.296 443,797 +0.04(+1.80%)
Dec 23, 2016 2.256 2.256 2.256 0 -0.05(-2.35%)
Dec 22, 2016 2.269 2.418 2.208 2.310 1,785,116 +0.05(+2.40%)
Dec 21, 2016 2.249 2.259 2.100 2.256 1,080,180 +0.16(+7.42%)
Dec 20, 2016 2.140 2.161 2.100 2.100 558,837 -0.03(-1.27%)
Dec 19, 2016 2.012 2.127 2.012 2.127 777,355 +0.09(+4.32%)
Dec 16, 2016 2.313 2.336 2.005 2.039 1,720,836 -0.19(-8.51%)
Dec 15, 2016 1.910 2.256 1.856 2.228 3,334,963 +0.33(+17.50%)
Dec 14, 2016 1.998 2.005 1.897 1.897 884,386 -0.04(-2.10%)
Dec 13, 2016 1.917 1.978 1.897 1.937 633,149 +0.02(+1.06%)
Dec 12, 2016 2.032 2.032 1.897 1.917 776,667 -0.06(-3.08%)
Dec 09, 2016 1.971 2.032 1.903 1.978 852,536 +0.06(+3.18%)
Dec 08, 2016 1.930 1.985 1.897 1.917 769,858 -0.01(-0.70%)
Dec 07, 2016 1.985 2.032 1.897 1.930 933,587 -0.09(-4.36%)
Dec 06, 2016 1.924 2.039 1.897 2.018 922,371 +0.08(+4.20%)
Dec 05, 2016 2.046 2.046 1.917 1.937 775,755 -0.07(-3.38%)
Dec 02, 2016 2.018 2.086 1.910 2.005 848,133 -0.03(-1.33%)
Dec 01, 2016 2.073 2.113 1.991 2.032 1,095,151 +0.00(+0.00%)
Nov 30, 2016 2.167 2.192 1.998 2.032 1,642,856 -0.11(-5.06%)
Nov 29, 2016 2.337 2.337 2.140 2.140 866,365 -0.14(-6.23%)
Nov 28, 2016 2.249 2.405 2.215 2.283 1,019,534 +0.03(+1.51%)
Nov 25, 2016 2.215 2.262 2.134 2.249 553,596 +0.03(+1.53%)
Nov 23, 2016 2.215 2.215 2.215 0 +0.03(+1.24%)
Nov 22, 2016 2.303 2.364 2.086 2.188 1,758,175 -0.12(-5.00%)
Nov 21, 2016 2.377 2.459 2.228 2.303 1,116,667 -0.05(-2.02%)
Nov 18, 2016 2.411 2.472 2.283 2.350 2,159,348 +0.05(+2.06%)
Nov 17, 2016 2.872 2.892 2.262 2.303 7,091,518 -0.41(-15.00%)
Nov 16, 2016 3.075 3.366 2.662 2.709 8,381,204 -0.07(-2.68%)
Nov 15, 2016 2.547 2.953 2.459 2.784 5,644,865 +0.37(+15.13%)
Nov 14, 2016 2.452 2.533 2.344 2.418 1,956,092 +0.05(+2.29%)
Nov 11, 2016 2.228 2.405 2.181 2.364 1,400,447 +0.12(+5.44%)
Nov 10, 2016 1.971 2.289 1.964 2.242 1,711,973 +0.27(+13.75%)
Nov 09, 2016 1.707 2.005 1.653 1.971 1,125,963 +0.21(+11.92%)
Nov 08, 2016 1.673 1.829 1.673 1.761 560,318 +0.07(+4.42%)
Nov 07, 2016 1.687 1.693 1.653 1.687 180,691 +0.03(+2.05%)
Nov 04, 2016 1.619 1.653 1.599 1.653 147,545 +0.03(+1.67%)
Nov 03, 2016 1.639 1.653 1.626 1.626 400,304 -0.03(-1.64%)
Nov 02, 2016 1.646 1.670 1.639 1.653 661,338 -0.02(-1.21%)
Nov 01, 2016 1.693 1.693 1.632 1.673 741,645 -0.02(-1.20%)
Oct 31, 2016 1.720 1.747 1.680 1.693 374,408 -0.04(-2.34%)
Oct 28, 2016 1.680 1.759 1.680 1.734 386,674 +0.05(+2.81%)
Oct 27, 2016 1.673 1.714 1.646 1.687 523,847 -0.01(-0.40%)
Oct 26, 2016 1.693 1.700 1.632 1.693 1,083,190 -0.01(-0.40%)
Oct 25, 2016 1.687 1.775 1.673 1.700 452,285 -0.01(-0.40%)
Oct 24, 2016 1.700 1.714 1.687 1.707 299,132 +0.01(+0.40%)
Oct 21, 2016 1.693 1.707 1.680 1.700 265,200 -0.01(-0.79%)
Oct 20, 2016 1.714 1.734 1.700 1.714 270,699 -0.03(-1.94%)
Oct 19, 2016 1.700 1.781 1.687 1.748 458,713 +0.05(+3.20%)
Oct 18, 2016 1.707 1.768 1.693 1.693 230,357 -0.01(-0.79%)
Oct 17, 2016 1.693 1.714 1.673 1.707 281,706 -0.03(-1.56%)
Oct 14, 2016 1.727 1.741 1.687 1.734 362,779 +0.01(+0.39%)
Oct 13, 2016 1.700 1.741 1.666 1.727 690,988 +0.00(+0.00%)
Oct 12, 2016 1.741 1.761 1.714 1.727 388,144 -0.03(-1.54%)
Oct 11, 2016 1.795 1.796 1.741 1.754 467,639 -0.03(-1.52%)
Oct 10, 2016 1.849 1.856 1.768 1.781 646,066 -0.09(-4.71%)
Oct 07, 2016 1.876 1.917 1.825 1.869 455,389 -0.01(-0.72%)
Oct 06, 2016 1.903 1.930 1.815 1.883 609,970 +0.00(+0.00%)
Oct 05, 2016 1.836 1.930 1.829 1.883 681,003 +0.09(+4.91%)
Oct 04, 2016 1.856 1.890 1.768 1.795 349,217 -0.06(-3.28%)
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.