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 (%)
Jan 31, 2006 7.823 7.986 7.816 7.891 1,037,456 +0.02(+0.26%)
Jan 30, 2006 7.911 7.925 7.803 7.871 811,422 -0.04(-0.51%)
Jan 27, 2006 8.026 8.026 7.823 7.911 1,081,600 -0.12(-1.52%)
Jan 26, 2006 8.026 8.114 7.999 8.033 565,160 +0.05(+0.59%)
Jan 25, 2006 8.121 8.121 7.877 7.986 781,451 -0.14(-1.67%)
Jan 24, 2006 8.297 8.311 8.101 8.121 754,138 -0.19(-2.28%)
Jan 23, 2006 8.480 8.602 8.311 8.311 397,590 -0.18(-2.08%)
Jan 20, 2006 8.805 8.805 8.345 8.487 620,229 -0.25(-2.87%)
Jan 19, 2006 8.568 8.839 8.568 8.738 187,648 +0.24(+2.79%)
Jan 18, 2006 8.500 8.778 8.473 8.500 256,153 +0.00(+0.00%)
Jan 17, 2006 8.656 8.771 8.446 8.500 345,622 -0.16(-1.80%)
Jan 13, 2006 8.751 8.900 8.616 8.656 357,876 -0.15(-1.69%)
Jan 12, 2006 9.110 9.110 8.636 8.805 409,992 -0.28(-3.06%)
Jan 11, 2006 9.130 9.144 9.015 9.083 373,673 -0.04(-0.45%)
Jan 10, 2006 9.157 9.164 9.008 9.124 350,789 +0.12(+1.28%)
Jan 09, 2006 9.178 9.205 9.008 9.008 381,203 -0.17(-1.84%)
Jan 06, 2006 9.137 9.178 9.029 9.178 509,205 +0.16(+1.80%)
Jan 05, 2006 9.002 9.029 8.880 9.015 521,754 +0.04(+0.45%)
Jan 04, 2006 8.975 9.069 8.941 8.975 542,129 +0.11(+1.22%)
Jan 03, 2006 8.799 8.975 8.771 8.866 534,304 +0.16(+1.79%)
Dec 30, 2005 8.724 8.771 8.548 8.710 632,779 +0.05(+0.63%)
Dec 29, 2005 8.263 8.696 8.263 8.656 577,562 +0.35(+4.16%)
Dec 28, 2005 8.243 8.324 8.101 8.311 619,934 +0.07(+0.82%)
Dec 27, 2005 8.358 8.393 8.094 8.243 452,069 -0.12(-1.38%)
Dec 23, 2005 8.318 8.392 8.263 8.358 460,189 +0.08(+0.98%)
Dec 22, 2005 8.175 8.324 8.053 8.277 781,894 +0.05(+0.66%)
Dec 21, 2005 8.419 8.453 7.722 8.223 1,180,223 -0.20(-2.41%)
Dec 20, 2005 8.799 8.839 8.365 8.426 809,207 -0.31(-3.57%)
Dec 19, 2005 8.602 8.799 8.602 8.738 597,788 +0.11(+1.26%)
Dec 16, 2005 8.406 8.738 8.406 8.629 816,737 +0.18(+2.08%)
Dec 15, 2005 8.419 8.575 8.379 8.453 536,075 -0.03(-0.40%)
Dec 14, 2005 8.636 8.670 8.399 8.487 1,179,042 -0.20(-2.34%)
Dec 13, 2005 8.812 8.846 8.670 8.690 660,387 -0.15(-1.69%)
Dec 12, 2005 9.002 9.036 8.744 8.839 812,750 -0.12(-1.36%)
Dec 09, 2005 9.117 9.117 8.880 8.961 608,271 -0.16(-1.71%)
Dec 08, 2005 8.968 9.144 8.948 9.117 1,196,611 +0.18(+1.97%)
Dec 07, 2005 9.008 9.103 8.873 8.941 4,133,439 -0.60(-6.25%)
Dec 06, 2005 9.821 9.848 9.537 9.537 947,397 -0.28(-2.90%)
Dec 05, 2005 9.855 9.950 9.760 9.821 743,212 +0.07(+0.69%)
Dec 02, 2005 9.686 9.835 9.632 9.754 326,871 -0.03(-0.35%)
Dec 01, 2005 9.516 9.821 9.469 9.787 454,136 +0.32(+3.36%)
Nov 30, 2005 9.476 9.550 9.462 9.469 394,638 +0.02(+0.18%)
Nov 29, 2005 9.476 9.516 9.435 9.452 548,182 +0.12(+1.27%)
Nov 28, 2005 9.618 9.645 9.286 9.334 241,832 -0.22(-2.27%)
Nov 25, 2005 9.550 9.638 9.476 9.550 125,935 +0.07(+0.71%)
Nov 23, 2005 9.496 9.584 9.462 9.483 209,056 -0.03(-0.28%)
Nov 22, 2005 9.496 9.638 9.449 9.510 409,992 +0.06(+0.65%)
Nov 21, 2005 9.821 9.821 9.327 9.449 496,213 -0.43(-4.32%)
Nov 18, 2005 9.686 10.09 9.632 9.875 388,584 +0.19(+1.96%)
Nov 17, 2005 9.923 9.977 9.638 9.686 274,017 -0.30(-2.99%)
Nov 16, 2005 9.991 10.11 9.842 9.984 524,560 -0.26(-2.51%)
Nov 15, 2005 10.16 10.33 10.16 10.24 87,992 +0.08(+0.80%)
Nov 14, 2005 10.23 10.32 10.09 10.16 314,765 -0.07(-0.66%)
Nov 11, 2005 10.70 10.70 10.17 10.23 534,156 -0.47(-4.43%)
Nov 10, 2005 10.74 10.90 10.40 10.70 231,940 -0.20(-1.86%)
Nov 09, 2005 10.99 11.08 10.88 10.90 244,932 -0.05(-0.43%)
Nov 08, 2005 10.70 10.99 10.61 10.95 119,292 +0.25(+2.34%)
Nov 07, 2005 10.52 10.77 10.34 10.70 171,113 +0.32(+3.07%)
Nov 04, 2005 10.70 10.74 10.28 10.38 268,111 -0.25(-2.36%)
Nov 03, 2005 10.76 10.76 10.52 10.63 231,940 -0.30(-2.79%)
Nov 02, 2005 10.90 11.00 10.74 10.94 454,727 +0.17(+1.57%)
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.