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: 4:10 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 (%)
Oct 31, 2017 2.682 2.753 2.669 2.736 1,340,544 +0.05(+2.02%)
Oct 30, 2017 2.723 2.750 2.648 2.682 778,104 -0.02(-0.75%)
Oct 27, 2017 2.703 2.757 2.703 2.703 859,620 +0.01(+0.50%)
Oct 26, 2017 2.730 2.753 2.665 2.689 687,328 -0.05(-1.73%)
Oct 25, 2017 2.764 2.791 2.696 2.736 951,777 -0.03(-0.98%)
Oct 24, 2017 2.757 2.879 2.753 2.764 847,940 +0.01(+0.25%)
Oct 23, 2017 2.791 2.865 2.757 2.757 973,914 +0.00(+0.00%)
Oct 20, 2017 2.750 2.797 2.709 2.757 1,611,694 +0.06(+2.26%)
Oct 19, 2017 2.736 2.750 2.618 2.696 847,270 -0.04(-1.49%)
Oct 18, 2017 2.723 2.764 2.696 2.736 733,359 +0.03(+1.00%)
Oct 17, 2017 2.750 2.797 2.703 2.709 914,199 -0.02(-0.74%)
Oct 16, 2017 2.723 2.784 2.696 2.730 826,379 +0.02(+0.75%)
Oct 13, 2017 2.736 2.764 2.696 2.709 1,007,099 +0.00(+0.00%)
Oct 12, 2017 2.709 2.784 2.696 2.709 786,720 +0.00(+0.00%)
Oct 11, 2017 2.716 2.764 2.696 2.709 359,798 +0.00(+0.00%)
Oct 10, 2017 2.743 2.831 2.709 2.709 639,169 -0.05(-1.72%)
Oct 09, 2017 2.757 2.899 2.692 2.757 1,979,601 -0.04(-1.45%)
Oct 06, 2017 2.757 2.865 2.709 2.797 1,296,587 +0.04(+1.47%)
Oct 05, 2017 2.723 2.804 2.706 2.757 809,963 +0.03(+1.24%)
Oct 04, 2017 2.696 2.736 2.614 2.723 1,208,336 -0.03(-1.23%)
Oct 03, 2017 2.506 2.757 2.457 2.757 1,624,502 +0.28(+11.20%)
Oct 02, 2017 2.486 2.574 2.438 2.479 1,114,059 +0.02(+0.83%)
Sep 29, 2017 2.472 2.540 2.472 2.459 681,520 -0.07(-2.68%)
Sep 28, 2017 2.574 2.608 2.520 2.526 929,683 -0.05(-1.84%)
Sep 27, 2017 2.655 2.655 2.567 2.574 1,165,869 -0.05(-2.06%)
Sep 26, 2017 2.689 2.689 2.581 2.628 1,219,566 -0.07(-2.51%)
Sep 25, 2017 2.730 2.750 2.655 2.696 951,666 -0.05(-1.73%)
Sep 22, 2017 2.696 2.777 2.696 2.743 725,080 +0.05(+2.01%)
Sep 21, 2017 2.770 2.845 2.682 2.689 867,662 -0.08(-2.93%)
Sep 20, 2017 2.723 2.887 2.683 2.770 1,042,424 +0.08(+3.02%)
Sep 19, 2017 2.730 2.736 2.656 2.689 479,429 -0.05(-1.98%)
Sep 18, 2017 2.730 2.804 2.703 2.743 1,002,320 +0.01(+0.25%)
Sep 15, 2017 2.689 2.753 2.682 2.736 635,457 +0.04(+1.51%)
Sep 14, 2017 2.655 2.703 2.635 2.696 632,092 +0.04(+1.53%)
Sep 13, 2017 2.662 2.703 2.614 2.655 710,620 -0.01(-0.51%)
Sep 12, 2017 2.750 2.757 2.642 2.669 895,595 -0.05(-1.75%)
Sep 11, 2017 2.723 2.831 2.675 2.716 1,208,874 -0.01(-0.25%)
Sep 08, 2017 2.696 2.739 2.574 2.723 1,512,770 +0.08(+3.08%)
Sep 07, 2017 2.628 2.682 2.587 2.642 860,132 -0.01(-0.26%)
Sep 06, 2017 2.709 2.736 2.621 2.648 824,327 +0.01(+0.26%)
Sep 05, 2017 2.750 2.757 2.621 2.642 727,099 -0.11(-3.94%)
Sep 01, 2017 2.696 2.760 2.679 2.750 582,830 +0.06(+2.27%)
Aug 31, 2017 2.709 2.743 2.689 2.689 391,630 +0.01(+0.51%)
Aug 30, 2017 2.791 2.845 2.675 2.675 713,846 -0.13(-4.59%)
Aug 29, 2017 2.811 2.865 2.767 2.804 580,560 -0.06(-2.13%)
Aug 28, 2017 2.926 2.933 2.743 2.865 1,119,725 -0.01(-0.47%)
Aug 25, 2017 2.655 2.885 2.655 2.879 1,617,602 +0.26(+9.82%)
Aug 24, 2017 2.682 2.723 2.621 2.621 587,497 -0.03(-1.28%)
Aug 23, 2017 2.669 2.696 2.648 2.655 608,669 -0.01(-0.51%)
Aug 22, 2017 2.628 2.698 2.614 2.669 669,849 +0.07(+2.60%)
Aug 21, 2017 2.703 2.716 2.574 2.601 906,712 -0.09(-3.27%)
Aug 18, 2017 2.696 2.743 2.648 2.689 402,349 +0.01(+0.25%)
Aug 17, 2017 2.730 2.797 2.669 2.682 402,439 -0.05(-1.98%)
Aug 16, 2017 2.689 2.818 2.689 2.736 999,417 +0.11(+4.12%)
Aug 15, 2017 2.757 2.757 2.594 2.628 1,127,606 -0.15(-5.37%)
Aug 14, 2017 2.716 2.824 2.709 2.777 443,226 +0.07(+2.50%)
Aug 11, 2017 2.662 2.764 2.594 2.709 594,964 -0.01(-0.25%)
Aug 10, 2017 2.743 2.804 2.665 2.716 683,391 -0.03(-0.99%)
Aug 09, 2017 2.770 2.791 2.716 2.743 473,487 -0.06(-2.17%)
Aug 08, 2017 2.743 2.824 2.689 2.804 627,194 +0.03(+1.22%)
Aug 07, 2017 2.723 2.824 2.699 2.770 584,446 +0.09(+3.28%)
Aug 04, 2017 2.669 2.777 2.669 2.682 624,086 +0.05(+1.80%)
Aug 03, 2017 2.703 2.770 2.608 2.635 588,908 -0.07(-2.51%)
Aug 02, 2017 2.642 2.767 2.637 2.703 931,223 +0.06(+2.31%)
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.