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 )

2.890 UNCHANGED
Streaming Delayed Price Updated: 1:44 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 (%)
Dec 29, 2006 10.74 10.80 10.65 10.71 294,243 +0.01(+0.13%)
Dec 28, 2006 10.46 10.70 10.46 10.70 316,537 +0.23(+2.20%)
Dec 27, 2006 10.31 10.49 10.31 10.46 208,318 +0.15(+1.44%)
Dec 26, 2006 10.34 10.38 10.31 10.32 140,994 -0.01(-0.07%)
Dec 22, 2006 10.23 10.34 10.18 10.32 163,731 +0.17(+1.67%)
Dec 21, 2006 10.11 10.17 10.09 10.15 218,505 +0.02(+0.20%)
Dec 20, 2006 10.09 10.17 10.07 10.13 195,621 +0.07(+0.74%)
Dec 19, 2006 9.984 10.15 9.984 10.06 245,227 +0.07(+0.68%)
Dec 18, 2006 10.23 10.27 9.984 9.991 251,280 -0.17(-1.67%)
Dec 15, 2006 10.13 10.21 10.12 10.16 185,729 +0.07(+0.74%)
Dec 14, 2006 10.15 10.15 10.05 10.09 269,883 -0.07(-0.73%)
Dec 13, 2006 10.14 10.19 9.984 10.16 481,302 -0.03(-0.33%)
Dec 12, 2006 10.40 10.46 10.17 10.19 346,655 -0.18(-1.76%)
Dec 11, 2006 10.44 10.46 10.37 10.38 185,877 -0.11(-1.03%)
Dec 08, 2006 10.55 10.55 10.43 10.49 142,914 -0.05(-0.51%)
Dec 07, 2006 10.42 10.60 10.42 10.54 227,215 +0.07(+0.65%)
Dec 06, 2006 10.61 10.67 10.47 10.47 240,208 -0.10(-0.96%)
Dec 05, 2006 10.60 10.62 10.53 10.57 166,684 +0.02(+0.19%)
Dec 04, 2006 10.53 10.59 10.44 10.55 302,659 +0.08(+0.78%)
Dec 01, 2006 10.40 10.49 10.34 10.47 259,105 +0.07(+0.65%)
Nov 30, 2006 10.42 10.42 10.30 10.40 185,138 +0.05(+0.52%)
Nov 29, 2006 10.30 10.46 10.28 10.35 333,810 +0.14(+1.33%)
Nov 28, 2006 10.15 10.22 9.977 10.21 264,863 +0.10(+1.00%)
Nov 27, 2006 10.19 10.19 10.06 10.11 325,838 +0.05(+0.54%)
Nov 24, 2006 10.06 10.06 9.991 10.06 140,256 -0.01(-0.07%)
Nov 22, 2006 10.02 10.09 9.964 10.07 346,655 +0.04(+0.41%)
Nov 21, 2006 10.09 10.13 9.991 10.02 455,760 -0.11(-1.07%)
Nov 20, 2006 10.18 10.19 9.923 10.13 469,195 -0.32(-3.05%)
Nov 17, 2006 10.59 10.59 10.40 10.45 620,672 -0.11(-1.03%)
Nov 16, 2006 10.70 10.70 10.53 10.56 470,672 -0.11(-1.02%)
Nov 15, 2006 10.77 10.79 10.62 10.67 397,147 -0.05(-0.51%)
Nov 14, 2006 10.79 10.79 10.59 10.72 349,608 +0.00(+0.00%)
Nov 13, 2006 10.63 10.77 10.52 10.72 394,195 +0.16(+1.47%)
Nov 10, 2006 10.40 10.59 10.36 10.57 327,019 +0.15(+1.43%)
Nov 09, 2006 10.32 10.55 10.27 10.42 430,219 +0.12(+1.18%)
Nov 08, 2006 10.35 10.35 9.991 10.30 677,070 -0.09(-0.91%)
Nov 07, 2006 10.39 10.49 10.33 10.39 455,465 +0.22(+2.20%)
Nov 06, 2006 10.16 10.32 10.12 10.17 335,287 +0.08(+0.81%)
Nov 03, 2006 10.09 10.23 10.02 10.09 326,724 +0.03(+0.27%)
Nov 02, 2006 10.16 10.21 10.00 10.06 320,523 -0.09(-0.87%)
Nov 01, 2006 10.22 10.23 10.13 10.15 642,523 +0.02(+0.20%)
Oct 31, 2006 10.13 10.23 10.05 10.13 548,329 +0.00(+0.00%)
Oct 30, 2006 10.08 10.13 9.950 10.13 360,533 +0.16(+1.63%)
Oct 27, 2006 9.936 10.01 9.923 9.964 297,639 +0.09(+0.96%)
Oct 26, 2006 9.835 9.943 9.821 9.869 301,035 +0.05(+0.48%)
Oct 25, 2006 9.686 9.842 9.618 9.821 450,445 +0.12(+1.26%)
Oct 24, 2006 9.557 9.720 9.550 9.699 552,611 +0.18(+1.85%)
Oct 23, 2006 9.300 9.523 9.300 9.523 403,348 +0.18(+1.96%)
Oct 20, 2006 9.428 9.489 9.293 9.340 400,691 -0.08(-0.86%)
Oct 19, 2006 9.476 9.476 9.415 9.422 259,548 -0.05(-0.57%)
Oct 18, 2006 9.503 9.557 9.361 9.476 498,132 -0.03(-0.29%)
Oct 17, 2006 9.476 9.550 9.422 9.503 430,514 +0.04(+0.43%)
Oct 16, 2006 9.381 9.483 9.361 9.462 289,076 +0.08(+0.87%)
Oct 13, 2006 9.347 9.483 9.347 9.381 275,789 +0.10(+1.09%)
Oct 12, 2006 9.225 9.327 9.185 9.279 304,283 +0.05(+0.59%)
Oct 11, 2006 9.442 9.442 9.164 9.225 287,157 -0.22(-2.30%)
Oct 10, 2006 9.550 9.618 9.442 9.442 260,729 -0.09(-0.92%)
Oct 09, 2006 9.537 9.577 9.388 9.530 247,147 +0.05(+0.50%)
Oct 06, 2006 9.435 9.530 9.313 9.483 341,488 +0.07(+0.72%)
Oct 05, 2006 9.198 9.456 9.198 9.415 518,359 +0.31(+3.42%)
Oct 04, 2006 8.981 9.103 8.866 9.103 292,176 +0.14(+1.51%)
Oct 03, 2006 9.124 9.124 8.907 8.968 262,058 -0.03(-0.38%)
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.