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 )

3.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2018 2.381 2.423 2.353 2.381 204,288 -0.03(-1.43%)
Nov 29, 2018 2.360 2.436 2.339 2.416 482,281 +0.06(+2.35%)
Nov 28, 2018 2.416 2.464 2.340 2.360 605,001 -0.07(-2.85%)
Nov 27, 2018 2.277 2.457 2.256 2.429 688,146 +0.13(+5.72%)
Nov 26, 2018 2.506 2.547 2.270 2.298 1,119,814 -0.07(-2.92%)
Nov 23, 2018 2.250 2.395 2.222 2.367 946,604 +0.19(+8.92%)
Nov 21, 2018 2.173 2.173 2.173 0 +0.06(+2.61%)
Nov 20, 2018 2.180 2.243 2.097 2.118 601,160 -0.08(-3.47%)
Nov 19, 2018 2.256 2.256 2.180 2.194 588,095 -0.08(-3.65%)
Nov 16, 2018 2.201 2.298 2.180 2.277 499,741 +0.05(+2.17%)
Nov 15, 2018 2.215 2.290 2.180 2.229 618,939 +0.03(+1.26%)
Nov 14, 2018 2.305 2.319 2.180 2.201 500,476 -0.08(-3.34%)
Nov 13, 2018 2.395 2.423 2.270 2.277 368,610 -0.06(-2.37%)
Nov 12, 2018 2.429 2.450 2.326 2.333 364,556 -0.09(-3.71%)
Nov 09, 2018 2.561 2.561 2.409 2.423 907,017 -0.17(-6.67%)
Nov 08, 2018 2.547 2.623 2.506 2.596 366,294 -0.03(-1.06%)
Nov 07, 2018 2.665 2.665 2.571 2.623 246,869 -0.06(-2.32%)
Nov 06, 2018 2.665 2.699 2.644 2.686 102,207 +0.02(+0.78%)
Nov 05, 2018 2.692 2.699 2.644 2.665 149,543 -0.03(-1.03%)
Nov 02, 2018 2.734 2.734 2.665 2.692 137,685 -0.06(-2.26%)
Nov 01, 2018 2.651 2.769 2.602 2.755 715,278 +0.12(+4.46%)
Oct 31, 2018 2.596 2.672 2.547 2.637 404,615 +0.08(+2.97%)
Oct 30, 2018 2.554 2.609 2.457 2.561 610,954 +0.00(+0.00%)
Oct 29, 2018 2.589 2.686 2.547 2.561 204,029 -0.02(-0.80%)
Oct 26, 2018 2.561 2.603 2.506 2.582 222,636 +0.01(+0.27%)
Oct 25, 2018 2.492 2.596 2.485 2.575 439,673 +0.13(+5.38%)
Oct 24, 2018 2.644 2.658 2.423 2.443 1,178,835 -0.21(-8.07%)
Oct 23, 2018 2.616 2.699 2.564 2.658 492,933 -0.03(-1.03%)
Oct 22, 2018 2.734 2.831 2.665 2.686 854,985 +0.05(+1.84%)
Oct 19, 2018 2.734 2.762 2.616 2.637 309,755 -0.08(-2.81%)
Oct 18, 2018 2.720 2.762 2.686 2.713 627,284 -0.03(-1.26%)
Oct 17, 2018 2.734 2.755 2.686 2.748 85,477 +0.01(+0.51%)
Oct 16, 2018 2.692 2.755 2.657 2.734 130,169 +0.06(+2.07%)
Oct 15, 2018 2.734 2.744 2.665 2.679 159,431 -0.05(-1.78%)
Oct 12, 2018 2.692 2.810 2.672 2.727 274,792 +0.08(+3.14%)
Oct 11, 2018 2.644 2.699 2.616 2.644 179,730 -0.01(-0.26%)
Oct 10, 2018 2.817 2.822 2.648 2.651 355,901 -0.19(-6.81%)
Oct 09, 2018 2.852 2.914 2.838 2.845 241,056 -0.03(-0.96%)
Oct 08, 2018 2.852 2.886 2.789 2.872 318,825 -0.01(-0.24%)
Oct 05, 2018 2.879 2.900 2.852 2.879 347,174 -0.01(-0.48%)
Oct 04, 2018 2.872 2.991 2.872 2.893 499,356 +0.02(+0.72%)
Oct 03, 2018 2.838 2.888 2.838 2.872 217,597 +0.03(+1.22%)
Oct 02, 2018 2.907 2.942 2.824 2.838 381,079 -0.05(-1.68%)
Oct 01, 2018 2.872 2.956 2.872 2.886 412,928 +0.03(+1.21%)
Sep 28, 2018 2.734 2.866 2.734 2.852 641,471 +0.12(+4.30%)
Sep 27, 2018 2.720 2.755 2.720 2.734 160,258 +0.03(+1.28%)
Sep 26, 2018 2.727 2.845 2.692 2.699 813,428 -0.02(-0.76%)
Sep 25, 2018 2.692 2.741 2.679 2.720 163,979 +0.02(+0.77%)
Sep 24, 2018 2.741 2.769 2.672 2.699 279,558 -0.03(-1.01%)
Sep 21, 2018 2.720 2.782 2.713 2.727 270,458 +0.02(+0.77%)
Sep 20, 2018 2.741 2.741 2.665 2.706 182,068 +0.02(+0.77%)
Sep 19, 2018 2.692 2.734 2.658 2.686 198,211 -0.01(-0.51%)
Sep 18, 2018 2.672 2.713 2.665 2.699 244,756 +0.05(+1.83%)
Sep 17, 2018 2.831 2.831 2.630 2.651 307,451 -0.08(-2.79%)
Sep 14, 2018 2.699 2.741 2.630 2.727 234,050 +0.06(+2.07%)
Sep 13, 2018 2.637 2.672 2.630 2.672 243,627 +0.04(+1.58%)
Sep 12, 2018 2.699 2.699 2.623 2.630 386,891 -0.03(-1.04%)
Sep 11, 2018 2.644 2.699 2.637 2.658 469,694 -0.02(-0.78%)
Sep 10, 2018 2.720 2.741 2.672 2.679 332,423 -0.03(-1.02%)
Sep 07, 2018 2.706 2.755 2.699 2.706 372,891 -0.01(-0.51%)
Sep 06, 2018 2.810 2.810 2.699 2.720 287,978 -0.08(-2.96%)
Sep 05, 2018 2.879 2.900 2.789 2.803 507,477 -0.09(-3.11%)
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.