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 )

2.840 -0.010 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 29, 2014 7.173 7.207 7.207 7.207 449,264 +0.03(+0.38%)
Aug 28, 2014 7.159 7.200 7.098 7.180 368,910 +0.00(+0.00%)
Aug 27, 2014 7.308 7.329 7.180 7.180 429,985 -0.10(-1.40%)
Aug 26, 2014 7.227 7.281 7.193 7.281 824,668 +0.05(+0.75%)
Aug 25, 2014 7.396 7.420 7.220 7.227 807,968 -0.14(-1.93%)
Aug 22, 2014 7.444 7.444 7.322 7.369 660,709 -0.10(-1.36%)
Aug 21, 2014 7.437 7.478 7.315 7.471 659,168 +0.07(+0.91%)
Aug 20, 2014 7.349 7.430 7.247 7.403 777,324 +0.03(+0.37%)
Aug 19, 2014 7.444 7.444 7.349 7.376 980,139 -0.01(-0.09%)
Aug 18, 2014 7.275 7.437 7.275 7.383 1,013,406 +0.14(+1.96%)
Aug 15, 2014 7.234 7.410 7.159 7.241 1,533,941 +0.11(+1.52%)
Aug 14, 2014 6.902 7.166 6.861 7.132 1,364,455 +0.28(+4.15%)
Aug 13, 2014 6.834 6.929 6.800 6.848 930,024 +0.03(+0.40%)
Aug 12, 2014 6.658 6.868 6.638 6.821 1,765,334 +0.14(+2.13%)
Aug 11, 2014 6.557 6.787 6.557 6.678 1,726,653 +0.14(+2.18%)
Aug 08, 2014 6.401 6.536 6.387 6.536 508,092 +0.14(+2.22%)
Aug 07, 2014 6.414 6.442 6.394 6.394 797,151 +0.00(+0.00%)
Aug 06, 2014 6.387 6.435 6.333 6.394 772,774 +0.00(+0.00%)
Aug 05, 2014 6.401 6.441 6.333 6.394 1,052,118 -0.03(-0.42%)
Aug 04, 2014 6.516 6.577 6.380 6.421 1,259,223 -0.09(-1.46%)
Aug 01, 2014 6.604 6.699 6.475 6.516 1,454,846 -0.09(-1.33%)
Jul 31, 2014 6.557 6.706 6.502 6.604 1,582,423 -0.01(-0.20%)
Jul 30, 2014 6.563 6.624 6.347 6.618 2,828,514 +0.39(+6.20%)
Jul 29, 2014 6.496 6.496 5.981 6.231 4,203,073 -0.33(-5.06%)
Jul 28, 2014 6.739 6.767 6.557 6.563 1,428,951 -0.20(-2.91%)
Jul 25, 2014 6.773 6.794 6.665 6.760 596,520 -0.05(-0.70%)
Jul 24, 2014 6.800 6.855 6.767 6.807 374,038 +0.03(+0.50%)
Jul 23, 2014 6.739 6.807 6.651 6.773 1,099,658 -0.01(-0.10%)
Jul 22, 2014 6.916 6.929 6.773 6.780 941,045 -0.09(-1.38%)
Jul 21, 2014 6.943 6.943 6.814 6.875 1,019,607 -0.09(-1.26%)
Jul 18, 2014 6.875 6.976 6.800 6.963 491,397 +0.12(+1.78%)
Jul 17, 2014 6.834 6.956 6.821 6.841 1,269,488 -0.01(-0.10%)
Jul 16, 2014 6.861 6.868 6.699 6.848 1,423,486 +0.01(+0.20%)
Jul 15, 2014 6.855 6.897 6.793 6.834 595,590 -0.03(-0.49%)
Jul 14, 2014 6.956 6.956 6.827 6.868 820,820 +0.00(+0.00%)
Jul 11, 2014 6.929 6.929 6.712 6.868 951,089 -0.04(-0.59%)
Jul 10, 2014 6.970 6.983 6.895 6.909 863,286 -0.14(-1.92%)
Jul 09, 2014 7.098 7.150 7.037 7.044 358,885 -0.05(-0.67%)
Jul 08, 2014 7.268 7.268 6.930 7.092 979,855 -0.18(-2.42%)
Jul 07, 2014 7.505 7.505 7.261 7.268 927,790 -0.27(-3.59%)
Jul 03, 2014 7.539 7.539 7.539 7.539 371,163 +0.03(+0.36%)
Jul 02, 2014 7.532 7.664 7.498 7.512 533,687 +0.00(+0.00%)
Jul 01, 2014 7.396 7.518 7.396 7.512 875,466 +0.14(+1.84%)
Jun 30, 2014 7.356 7.403 7.295 7.376 696,212 +0.02(+0.28%)
Jun 27, 2014 7.451 7.478 7.335 7.356 648,384 -0.09(-1.27%)
Jun 26, 2014 7.444 7.478 7.383 7.451 267,767 +0.01(+0.09%)
Jun 25, 2014 7.478 7.545 7.437 7.444 726,368 -0.05(-0.72%)
Jun 24, 2014 7.627 7.647 7.484 7.498 652,787 -0.09(-1.25%)
Jun 23, 2014 7.708 7.762 7.552 7.593 963,356 -0.18(-2.27%)
Jun 20, 2014 7.932 7.959 7.725 7.769 605,581 -0.16(-2.05%)
Jun 19, 2014 8.060 8.081 7.904 7.932 751,752 -0.14(-1.76%)
Jun 18, 2014 8.263 8.263 7.979 8.074 813,425 -0.18(-2.21%)
Jun 17, 2014 8.053 8.257 7.965 8.257 1,163,101 +0.18(+2.18%)
Jun 16, 2014 7.762 8.081 7.735 8.081 1,459,907 +0.33(+4.28%)
Jun 13, 2014 7.715 7.857 7.674 7.749 1,204,614 +0.05(+0.70%)
Jun 12, 2014 8.013 8.067 7.661 7.694 1,053,542 -0.33(-4.14%)
Jun 11, 2014 8.087 8.101 7.945 8.026 808,120 +0.03(+0.42%)
Jun 10, 2014 7.796 8.040 7.742 7.992 734,240 +0.23(+2.97%)
Jun 06, 2014 7.850 7.850 7.701 7.762 630,415 -0.06(-0.78%)
Jun 05, 2014 7.661 7.830 7.586 7.823 541,197 +0.16(+2.03%)
Jun 04, 2014 7.322 7.667 7.302 7.667 673,099 +0.30(+4.14%)
Jun 03, 2014 7.335 7.396 7.241 7.363 319,326 +0.00(+0.00%)
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.