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 (%)
Sep 30, 2016 1.787 1.794 1.720 1.767 239,375 +0.01(+0.38%)
Sep 29, 2016 1.889 1.895 1.760 1.760 402,318 -0.12(-6.45%)
Sep 28, 2016 1.956 1.956 1.706 1.882 1,333,833 -0.01(-0.71%)
Sep 27, 2016 1.855 1.909 1.855 1.895 387,736 +0.01(+0.72%)
Sep 26, 2016 1.990 1.990 1.882 1.882 520,931 -0.09(-4.78%)
Sep 23, 2016 2.037 2.077 1.970 1.976 691,559 -0.06(-2.98%)
Sep 22, 2016 1.841 2.145 1.841 2.037 1,745,925 +0.22(+11.85%)
Sep 21, 2016 1.787 1.889 1.774 1.821 1,055,452 +0.04(+2.27%)
Sep 20, 2016 1.754 1.787 1.747 1.781 489,355 +0.04(+2.33%)
Sep 19, 2016 1.733 1.781 1.700 1.740 600,600 +0.03(+1.57%)
Sep 16, 2016 1.673 1.740 1.673 1.713 825,525 -0.01(-0.78%)
Sep 15, 2016 1.733 1.781 1.673 1.727 312,488 -0.01(-0.78%)
Sep 14, 2016 1.686 1.740 1.646 1.740 725,181 +0.01(+0.78%)
Sep 13, 2016 1.693 1.754 1.653 1.727 682,743 -0.01(-0.78%)
Sep 12, 2016 1.720 1.747 1.680 1.740 436,372 +0.02(+1.18%)
Sep 09, 2016 1.882 1.889 1.720 1.720 1,204,702 -0.16(-8.27%)
Sep 08, 2016 1.774 1.889 1.767 1.875 1,187,302 +0.12(+6.92%)
Sep 07, 2016 1.639 1.787 1.639 1.754 1,046,826 +0.13(+8.33%)
Sep 06, 2016 1.565 1.632 1.565 1.619 498,755 +0.05(+3.45%)
Sep 02, 2016 1.585 1.565 1.565 1.565 397,478 +0.03(+2.20%)
Sep 01, 2016 1.538 1.578 1.491 1.531 1,168,512 -0.01(-0.87%)
Aug 31, 2016 1.592 1.619 1.545 1.545 458,730 -0.07(-4.18%)
Aug 30, 2016 1.605 1.619 1.572 1.612 403,564 +0.04(+2.58%)
Aug 29, 2016 1.565 1.592 1.511 1.572 484,559 +0.03(+2.19%)
Aug 26, 2016 1.605 1.733 1.511 1.538 3,421,369 -0.08(-5.00%)
Aug 25, 2016 1.619 1.632 1.585 1.619 452,418 +0.01(+0.84%)
Aug 24, 2016 1.612 1.646 1.585 1.605 855,303 +0.01(+0.42%)
Aug 23, 2016 1.605 1.659 1.599 1.599 740,772 -0.01(-0.84%)
Aug 22, 2016 1.653 1.666 1.599 1.612 533,659 -0.05(-2.85%)
Aug 19, 2016 1.659 1.686 1.605 1.659 581,229 -0.03(-1.99%)
Aug 18, 2016 1.686 1.713 1.653 1.693 573,389 -0.01(-0.40%)
Aug 17, 2016 1.754 1.754 1.673 1.700 540,838 -0.06(-3.45%)
Aug 16, 2016 1.740 1.808 1.713 1.760 654,133 +0.00(+0.00%)
Aug 15, 2016 1.713 1.808 1.713 1.760 845,214 +0.04(+2.35%)
Aug 12, 2016 1.680 1.767 1.653 1.720 612,209 +0.05(+2.82%)
Aug 11, 2016 1.727 1.727 1.653 1.673 716,566 -0.02(-1.20%)
Aug 10, 2016 1.733 1.781 1.669 1.693 912,164 -0.04(-2.33%)
Aug 09, 2016 1.855 1.855 1.673 1.733 932,819 -0.08(-4.46%)
Aug 08, 2016 1.781 1.855 1.727 1.814 1,023,371 +0.08(+4.67%)
Aug 05, 2016 1.619 1.750 1.612 1.733 1,370,202 +0.12(+7.53%)
Aug 04, 2016 1.612 1.632 1.592 1.612 347,077 -0.01(-0.83%)
Aug 03, 2016 1.612 1.646 1.592 1.626 627,331 +0.01(+0.84%)
Aug 02, 2016 1.619 1.666 1.592 1.612 988,715 -0.01(-0.42%)
Aug 01, 2016 1.727 1.787 1.592 1.619 1,103,873 -0.13(-7.69%)
Jul 29, 2016 1.700 1.774 1.673 1.754 713,666 +0.05(+3.17%)
Jul 28, 2016 1.713 1.868 1.666 1.700 792,815 -0.07(-3.82%)
Jul 27, 2016 1.902 1.943 1.721 1.767 622,612 -0.12(-6.43%)
Jul 26, 2016 1.862 1.970 1.828 1.889 483,119 +0.02(+1.08%)
Jul 25, 2016 2.125 2.125 1.845 1.868 869,884 -0.22(-10.64%)
Jul 22, 2016 2.091 2.131 2.044 2.091 479,938 -0.01(-0.64%)
Jul 21, 2016 2.057 2.172 2.057 2.104 960,027 +0.05(+2.29%)
Jul 20, 2016 2.050 2.104 2.023 2.057 689,642 -0.03(-1.29%)
Jul 19, 2016 2.064 2.118 2.057 2.084 474,268 -0.01(-0.64%)
Jul 18, 2016 2.030 2.152 2.030 2.098 741,337 +0.02(+0.97%)
Jul 15, 2016 2.104 2.104 2.050 2.077 726,290 -0.03(-1.28%)
Jul 14, 2016 2.125 2.192 2.071 2.104 1,025,695 +0.01(+0.65%)
Jul 13, 2016 1.922 2.138 1.915 2.091 1,616,905 +0.22(+11.51%)
Jul 12, 2016 1.781 1.922 1.774 1.875 1,569,198 +0.16(+9.45%)
Jul 11, 2016 1.760 1.821 1.713 1.713 398,610 -0.04(-2.31%)
Jul 08, 2016 1.680 1.797 1.653 1.754 446,261 +0.10(+6.12%)
Jul 07, 2016 1.693 1.740 1.646 1.653 378,709 -0.04(-2.39%)
Jul 06, 2016 1.693 1.767 1.659 1.693 475,274 -0.01(-0.79%)
Jul 05, 2016 1.787 1.835 1.680 1.706 734,046 -0.12(-6.64%)
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.