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 (%)
Nov 30, 2017 2.671 2.718 2.658 2.711 800,616 +0.05(+2.03%)
Nov 29, 2017 2.658 2.685 2.644 2.658 353,670 +0.00(+0.00%)
Nov 28, 2017 2.685 2.725 2.637 2.658 682,716 +0.00(+0.00%)
Nov 27, 2017 2.658 2.698 2.647 2.658 947,408 -0.03(-1.01%)
Nov 24, 2017 2.671 2.711 2.617 2.685 718,873 +0.06(+2.31%)
Nov 22, 2017 2.644 2.664 2.604 2.624 595,721 +0.03(+1.04%)
Nov 21, 2017 2.691 2.738 2.597 2.597 1,180,945 -0.03(-1.28%)
Nov 20, 2017 2.698 2.714 2.617 2.631 1,017,677 -0.09(-3.23%)
Nov 17, 2017 2.691 2.738 2.654 2.718 587,689 +0.07(+2.81%)
Nov 16, 2017 2.664 2.705 2.617 2.644 1,056,852 -0.01(-0.25%)
Nov 15, 2017 2.664 2.725 2.637 2.651 734,160 -0.06(-2.24%)
Nov 14, 2017 2.813 2.840 2.691 2.711 892,766 -0.13(-4.51%)
Nov 13, 2017 2.880 2.948 2.840 2.840 485,216 -0.09(-3.22%)
Nov 10, 2017 2.948 3.049 2.894 2.934 625,863 -0.03(-0.91%)
Nov 09, 2017 2.941 3.103 2.941 2.961 679,892 -0.04(-1.35%)
Nov 08, 2017 2.948 3.066 2.900 3.002 1,107,194 +0.03(+0.91%)
Nov 07, 2017 3.103 3.136 2.870 2.975 1,749,470 -0.11(-3.50%)
Nov 06, 2017 2.705 3.109 2.678 3.082 4,297,643 +0.42(+15.99%)
Nov 03, 2017 2.671 2.698 2.597 2.658 1,347,835 -0.01(-0.51%)
Nov 02, 2017 2.685 2.711 2.651 2.671 451,905 -0.02(-0.75%)
Nov 01, 2017 2.725 2.786 2.664 2.691 677,353 -0.03(-1.24%)
Oct 31, 2017 2.671 2.742 2.658 2.725 1,346,165 +0.05(+2.02%)
Oct 30, 2017 2.711 2.738 2.637 2.671 781,367 -0.02(-0.75%)
Oct 27, 2017 2.691 2.745 2.691 2.691 863,224 +0.01(+0.50%)
Oct 26, 2017 2.718 2.742 2.654 2.678 690,210 -0.05(-1.73%)
Oct 25, 2017 2.752 2.779 2.685 2.725 955,768 -0.03(-0.98%)
Oct 24, 2017 2.745 2.867 2.742 2.752 851,495 +0.01(+0.25%)
Oct 23, 2017 2.779 2.853 2.745 2.745 977,998 +0.00(+0.00%)
Oct 20, 2017 2.738 2.786 2.698 2.745 1,618,452 +0.06(+2.26%)
Oct 19, 2017 2.725 2.738 2.607 2.685 850,822 -0.04(-1.49%)
Oct 18, 2017 2.711 2.752 2.685 2.725 736,434 +0.03(+1.00%)
Oct 17, 2017 2.738 2.786 2.691 2.698 918,032 -0.02(-0.74%)
Oct 16, 2017 2.711 2.772 2.685 2.718 829,844 +0.02(+0.75%)
Oct 13, 2017 2.725 2.752 2.685 2.698 1,011,322 +0.00(+0.00%)
Oct 12, 2017 2.698 2.772 2.685 2.698 790,019 +0.00(+0.00%)
Oct 11, 2017 2.705 2.752 2.685 2.698 361,306 +0.00(+0.00%)
Oct 10, 2017 2.732 2.819 2.698 2.698 641,849 -0.05(-1.72%)
Oct 09, 2017 2.745 2.887 2.681 2.745 1,987,901 -0.04(-1.45%)
Oct 06, 2017 2.745 2.853 2.698 2.786 1,302,024 +0.04(+1.47%)
Oct 05, 2017 2.711 2.792 2.695 2.745 813,359 +0.03(+1.24%)
Oct 04, 2017 2.685 2.725 2.604 2.711 1,213,403 -0.03(-1.23%)
Oct 03, 2017 2.496 2.745 2.447 2.745 1,631,313 +0.28(+11.20%)
Oct 02, 2017 2.475 2.563 2.428 2.469 1,118,730 +0.02(+0.83%)
Sep 29, 2017 2.462 2.529 2.462 2.448 684,378 -0.07(-2.68%)
Sep 28, 2017 2.563 2.597 2.509 2.516 933,581 -0.05(-1.84%)
Sep 27, 2017 2.644 2.644 2.556 2.563 1,170,758 -0.05(-2.06%)
Sep 26, 2017 2.678 2.678 2.570 2.617 1,224,679 -0.07(-2.51%)
Sep 25, 2017 2.718 2.738 2.644 2.685 955,657 -0.05(-1.73%)
Sep 22, 2017 2.685 2.765 2.685 2.732 728,120 +0.05(+2.02%)
Sep 21, 2017 2.759 2.833 2.671 2.678 871,300 -0.08(-2.93%)
Sep 20, 2017 2.711 2.875 2.671 2.759 1,046,795 +0.08(+3.02%)
Sep 19, 2017 2.718 2.725 2.645 2.678 481,440 -0.05(-1.98%)
Sep 18, 2017 2.718 2.792 2.691 2.732 1,006,523 +0.01(+0.25%)
Sep 15, 2017 2.678 2.742 2.671 2.725 638,121 +0.04(+1.51%)
Sep 14, 2017 2.644 2.691 2.624 2.685 634,743 +0.04(+1.53%)
Sep 13, 2017 2.651 2.691 2.604 2.644 713,599 -0.01(-0.51%)
Sep 12, 2017 2.738 2.745 2.631 2.658 899,350 -0.05(-1.75%)
Sep 11, 2017 2.711 2.819 2.664 2.705 1,213,942 -0.01(-0.25%)
Sep 08, 2017 2.685 2.728 2.563 2.711 1,519,113 +0.08(+3.08%)
Sep 07, 2017 2.617 2.671 2.577 2.631 863,738 -0.01(-0.26%)
Sep 06, 2017 2.698 2.725 2.610 2.637 827,783 +0.01(+0.26%)
Sep 05, 2017 2.738 2.745 2.610 2.631 730,148 -0.11(-3.94%)
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.