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 )

2.430 -0.010 (-0.41%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 20, 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, 2005 9.582 9.660 9.491 9.491 398,724 -0.03(-0.32%)
Oct 28, 2005 9.400 9.855 9.388 9.521 456,933 +0.12(+1.29%)
Oct 27, 2005 9.430 9.551 9.291 9.400 222,777 +0.01(+0.06%)
Oct 26, 2005 9.430 9.479 9.309 9.394 155,499 -0.01(-0.06%)
Oct 25, 2005 9.400 9.430 9.369 9.400 211,069 -0.06(-0.64%)
Oct 24, 2005 9.309 9.576 9.284 9.460 237,453 +0.28(+3.04%)
Oct 21, 2005 9.339 9.357 9.133 9.181 283,130 -0.21(-2.26%)
Oct 20, 2005 9.521 9.612 9.265 9.394 244,049 -0.10(-1.02%)
Oct 19, 2005 9.473 9.642 9.400 9.491 143,791 +0.00(+0.00%)
Oct 18, 2005 9.909 9.909 9.491 9.491 207,607 -0.33(-3.40%)
Oct 17, 2005 9.824 9.855 9.709 9.824 161,435 +0.06(+0.62%)
Oct 14, 2005 9.612 9.764 9.491 9.764 100,423 +0.24(+2.55%)
Oct 13, 2005 9.582 9.582 9.218 9.521 296,157 -0.12(-1.26%)
Oct 12, 2005 10.25 10.28 9.218 9.642 463,034 -0.55(-5.36%)
Oct 11, 2005 10.01 10.22 10.01 10.19 224,426 +0.18(+1.82%)
Oct 10, 2005 10.04 10.04 9.824 10.01 149,562 +0.31(+3.19%)
Oct 07, 2005 9.642 9.885 9.642 9.697 265,816 +0.10(+1.07%)
Oct 06, 2005 9.988 9.988 9.570 9.594 341,174 -0.32(-3.24%)
Oct 05, 2005 10.28 10.28 9.915 9.915 271,093 -0.04(-0.43%)
Oct 04, 2005 10.24 10.30 9.958 9.958 278,843 -0.26(-2.55%)
Oct 03, 2005 10.29 10.30 10.09 10.22 448,193 +0.21(+2.12%)
Sep 30, 2005 9.976 10.07 9.897 10.01 290,056 +0.07(+0.67%)
Sep 29, 2005 9.824 10.15 9.824 9.939 329,796 +0.19(+1.99%)
Sep 28, 2005 9.848 9.873 9.739 9.745 233,661 -0.10(-1.05%)
Sep 27, 2005 10.05 10.06 9.739 9.848 480,184 -0.22(-2.17%)
Sep 26, 2005 10.13 10.16 9.946 10.07 389,654 -0.03(-0.30%)
Sep 23, 2005 10.10 10.25 10.02 10.10 329,467 -0.08(-0.78%)
Sep 22, 2005 10.07 10.25 9.964 10.18 482,163 +0.17(+1.70%)
Sep 21, 2005 10.01 10.03 9.885 10.01 572,857 +0.03(+0.30%)
Sep 20, 2005 10.01 10.01 9.667 9.976 946,022 +0.33(+3.46%)
Sep 19, 2005 10.01 10.01 9.557 9.642 1,463,968 +0.59(+6.50%)
Sep 16, 2005 9.097 9.151 9.006 9.054 328,807 -0.02(-0.20%)
Sep 15, 2005 9.127 9.127 9.036 9.072 52,767 -0.02(-0.27%)
Sep 14, 2005 9.157 9.187 9.097 9.097 110,646 -0.10(-1.06%)
Sep 13, 2005 9.278 9.394 9.157 9.194 139,009 -0.04(-0.39%)
Sep 12, 2005 9.278 9.388 9.218 9.230 154,180 +0.01(+0.07%)
Sep 09, 2005 9.187 9.248 9.139 9.224 103,886 +0.08(+0.86%)
Sep 08, 2005 9.127 9.212 9.109 9.145 169,020 +0.05(+0.53%)
Sep 07, 2005 8.987 9.157 8.963 9.097 145,440 +0.08(+0.87%)
Sep 06, 2005 9.006 9.218 8.987 9.018 402,022 +0.13(+1.50%)
Sep 02, 2005 8.933 8.945 8.854 8.884 100,258 +0.09(+1.03%)
Sep 01, 2005 8.557 8.793 8.557 8.793 148,573 +0.30(+3.50%)
Aug 31, 2005 8.490 8.539 8.429 8.496 132,248 +0.02(+0.29%)
Aug 30, 2005 8.551 8.587 8.382 8.472 67,938 -0.02(-0.21%)
Aug 29, 2005 8.423 8.539 8.187 8.490 203,814 +0.08(+1.01%)
Aug 26, 2005 8.539 8.539 8.381 8.405 108,997 -0.10(-1.14%)
Aug 25, 2005 8.551 8.581 8.381 8.502 75,193 -0.09(-1.06%)
Aug 24, 2005 8.654 8.739 8.551 8.593 134,062 -0.06(-0.70%)
Aug 23, 2005 8.769 8.769 8.611 8.654 109,987 -0.08(-0.97%)
Aug 22, 2005 8.775 8.775 8.672 8.739 53,262 +0.01(+0.07%)
Aug 19, 2005 8.702 8.775 8.672 8.733 144,780 +0.09(+1.05%)
Aug 18, 2005 8.757 8.763 8.520 8.642 274,720 -0.09(-1.04%)
Aug 17, 2005 8.648 8.763 8.611 8.733 223,767 +0.15(+1.69%)
Aug 16, 2005 8.557 8.611 8.545 8.587 55,735 +0.03(+0.35%)
Aug 15, 2005 8.672 8.690 8.502 8.557 111,141 -0.12(-1.33%)
Aug 12, 2005 8.733 8.733 8.496 8.672 153,520 -0.21(-2.32%)
Aug 11, 2005 8.909 8.993 8.824 8.878 330,126 +0.05(+0.62%)
Aug 10, 2005 8.696 8.884 8.690 8.824 298,631 +0.16(+1.89%)
Aug 09, 2005 8.721 8.799 8.660 8.660 184,191 -0.05(-0.63%)
Aug 08, 2005 8.611 8.824 8.593 8.714 371,021 +0.22(+2.57%)
Aug 05, 2005 8.490 8.551 8.399 8.496 359,478 +0.13(+1.52%)
Aug 04, 2005 8.357 8.460 8.066 8.369 555,872 +0.24(+2.99%)
Aug 03, 2005 7.647 8.150 7.641 8.126 984,773 +0.49(+6.35%)
Aug 02, 2005 7.902 8.005 7.641 7.641 1,475,016 +0.08(+1.12%)
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.