Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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, 2023 3.146 3.293 3.122 3.277 884,209 +0.15(+4.69%)
Jan 30, 2023 3.146 3.268 3.130 3.130 1,466,271 +0.03(+1.05%)
Jan 27, 2023 3.016 3.105 3.008 3.097 930,665 +0.06(+1.88%)
Jan 26, 2023 2.959 3.040 2.918 3.040 839,404 +0.09(+3.04%)
Jan 25, 2023 2.934 2.959 2.910 2.951 625,532 -0.02(-0.55%)
Jan 24, 2023 3.016 3.024 2.918 2.967 1,022,634 -0.01(-0.27%)
Jan 23, 2023 3.138 3.146 2.881 2.975 3,851,784 -0.17(-5.44%)
Jan 20, 2023 3.056 3.154 3.024 3.146 501,641 +0.07(+2.39%)
Jan 19, 2023 3.056 3.089 2.942 3.073 672,727 +0.02(+0.53%)
Jan 18, 2023 3.081 3.154 3.048 3.056 676,013 +0.00(+0.00%)
Jan 17, 2023 2.991 3.089 2.975 3.056 894,579 +0.08(+2.74%)
Jan 13, 2023 2.861 2.983 2.861 2.975 860,724 +0.11(+3.99%)
Jan 12, 2023 2.934 2.967 2.796 2.861 1,775,993 -0.07(-2.23%)
Jan 11, 2023 3.097 3.114 2.910 2.926 1,480,504 -0.16(-5.28%)
Jan 10, 2023 2.991 3.097 2.942 3.089 537,606 +0.13(+4.41%)
Jan 09, 2023 3.122 3.171 2.951 2.959 1,116,596 -0.14(-4.47%)
Jan 06, 2023 2.951 3.105 2.951 3.097 499,961 +0.15(+5.26%)
Jan 05, 2023 2.951 2.967 2.918 2.942 423,729 -0.04(-1.37%)
Jan 04, 2023 3.040 3.052 2.951 2.983 595,851 -0.01(-0.27%)
Jan 03, 2023 3.130 3.171 2.991 2.991 707,826 -0.19(-5.90%)
Dec 30, 2022 3.154 3.195 3.105 3.179 639,231 +0.01(+0.26%)
Dec 29, 2022 3.065 3.187 3.065 3.171 439,022 +0.09(+2.91%)
Dec 28, 2022 3.171 3.195 3.073 3.081 507,985 -0.07(-2.07%)
Dec 27, 2022 3.252 3.252 3.114 3.146 644,867 -0.11(-3.26%)
Dec 23, 2022 3.171 3.252 3.114 3.252 449,592 +0.08(+2.57%)
Dec 22, 2022 3.228 3.260 3.073 3.171 621,167 -0.11(-3.23%)
Dec 21, 2022 3.097 3.301 3.097 3.277 1,225,997 +0.23(+7.49%)
Dec 20, 2022 2.959 3.081 2.959 3.048 578,241 +0.07(+2.47%)
Dec 19, 2022 3.097 3.097 2.959 2.975 471,704 -0.11(-3.44%)
Dec 16, 2022 3.056 3.130 3.048 3.081 864,253 +0.00(+0.00%)
Dec 15, 2022 3.048 3.081 2.975 3.081 760,855 +0.11(+3.56%)
Dec 14, 2022 2.975 3.003 2.934 2.975 523,898 +0.01(+0.27%)
Dec 13, 2022 3.008 3.024 2.942 2.967 572,009 +0.03(+1.11%)
Dec 12, 2022 2.885 2.967 2.881 2.934 572,416 +0.05(+1.69%)
Dec 09, 2022 2.812 2.934 2.812 2.885 754,420 +0.05(+1.72%)
Dec 08, 2022 2.812 2.885 2.788 2.836 510,996 +0.10(+3.57%)
Dec 07, 2022 2.804 2.853 2.739 2.739 937,566 -0.10(-3.45%)
Dec 06, 2022 2.893 2.950 2.796 2.836 671,044 -0.05(-1.70%)
Dec 05, 2022 2.942 3.077 2.861 2.885 810,628 -0.04(-1.39%)
Dec 02, 2022 2.853 2.946 2.804 2.926 776,699 +0.07(+2.28%)
Dec 01, 2022 2.918 2.991 2.845 2.861 699,041 -0.05(-1.68%)
Nov 30, 2022 2.902 2.951 2.840 2.910 1,136,883 +0.01(+0.28%)
Nov 29, 2022 2.999 3.048 2.898 2.902 1,116,111 -0.07(-2.47%)
Nov 28, 2022 3.236 3.244 2.959 2.975 2,227,610 -0.26(-8.06%)
Nov 25, 2022 3.301 3.374 3.219 3.236 1,495,925 -0.15(-4.45%)
Nov 23, 2022 3.394 3.410 3.344 3.387 2,187,042 +0.03(+0.93%)
Nov 22, 2022 3.441 3.441 3.344 3.355 1,460,893 -0.04(-1.15%)
Nov 21, 2022 3.402 3.430 3.308 3.394 1,085,839 +0.03(+0.93%)
Nov 18, 2022 3.504 3.520 3.301 3.363 1,296,128 -0.09(-2.49%)
Nov 17, 2022 3.285 3.496 3.160 3.449 2,073,635 +0.29(+9.16%)
Nov 16, 2022 3.324 3.333 3.144 3.160 1,229,573 -0.16(-4.72%)
Nov 15, 2022 3.441 3.441 3.308 3.316 752,135 -0.09(-2.53%)
Nov 14, 2022 3.496 3.520 3.379 3.402 951,161 -0.08(-2.25%)
Nov 11, 2022 3.496 3.574 3.473 3.480 1,133,710 +0.03(+0.91%)
Nov 10, 2022 3.512 3.512 3.402 3.449 877,660 +0.05(+1.38%)
Nov 09, 2022 3.449 3.488 3.371 3.402 659,969 -0.07(-2.03%)
Nov 08, 2022 3.535 3.582 3.449 3.473 891,275 -0.05(-1.33%)
Nov 07, 2022 3.402 3.570 3.390 3.520 1,511,876 +0.16(+4.65%)
Nov 04, 2022 3.340 3.418 3.301 3.363 1,124,334 +0.05(+1.65%)
Nov 03, 2022 3.301 3.310 3.207 3.308 680,020 +0.01(+0.24%)
Nov 02, 2022 3.426 3.449 3.301 3.301 616,054 -0.13(-3.65%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.