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 )

2.894 +0.004 (+0.16%)
Streaming Delayed Price Updated: 11:27 AM 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 31, 2009 9.828 9.808 9.808 9.808 1,015,458 -0.08(-0.82%)
Dec 30, 2009 9.964 10.08 9.808 9.889 1,209,678 -0.20(-1.95%)
Dec 29, 2009 9.815 10.11 9.801 10.09 1,735,834 +0.27(+2.76%)
Dec 28, 2009 9.991 10.07 9.767 9.815 1,641,574 -0.09(-0.96%)
Dec 24, 2009 10.02 10.12 9.855 9.909 827,538 -0.12(-1.15%)
Dec 23, 2009 9.699 10.04 9.686 10.02 2,165,385 +0.29(+2.99%)
Dec 22, 2009 9.997 9.997 9.659 9.733 3,726,641 -0.28(-2.77%)
Dec 21, 2009 10.10 10.22 9.936 10.01 2,467,142 -0.08(-0.81%)
Dec 18, 2009 10.20 10.28 10.05 10.09 1,943,689 -0.05(-0.53%)
Dec 17, 2009 10.09 10.18 9.923 10.15 1,664,327 -0.16(-1.51%)
Dec 16, 2009 10.45 10.59 10.14 10.30 2,779,910 -0.04(-0.39%)
Dec 15, 2009 10.28 10.53 10.20 10.34 2,134,215 +0.02(+0.20%)
Dec 14, 2009 10.15 10.32 10.15 10.32 2,858,077 +0.32(+3.18%)
Dec 11, 2009 10.04 10.16 9.916 10.00 2,124,622 +0.01(+0.07%)
Dec 10, 2009 10.24 10.30 9.923 9.997 2,765,543 -0.22(-2.19%)
Dec 09, 2009 10.15 10.32 10.03 10.22 2,682,598 +0.07(+0.67%)
Dec 08, 2009 10.38 10.47 10.11 10.15 4,858,351 -0.41(-3.85%)
Dec 07, 2009 10.72 10.75 10.54 10.56 1,376,830 -0.20(-1.83%)
Dec 04, 2009 11.11 11.17 10.43 10.76 2,949,835 -0.07(-0.69%)
Dec 03, 2009 11.11 11.24 10.81 10.83 2,486,982 -0.08(-0.75%)
Dec 02, 2009 11.01 11.20 10.76 10.91 2,612,985 -0.09(-0.80%)
Dec 01, 2009 10.76 11.07 10.70 11.00 4,902,781 +0.47(+4.44%)
Nov 30, 2009 10.84 10.88 10.38 10.53 4,813,975 -0.28(-2.57%)
Nov 27, 2009 10.63 11.03 10.57 10.81 2,817,844 -0.26(-2.38%)
Nov 25, 2009 11.11 11.15 10.94 11.07 2,576,262 -0.09(-0.85%)
Nov 24, 2009 11.26 11.31 10.83 11.17 4,416,543 +0.03(+0.30%)
Nov 23, 2009 11.95 12.12 11.03 11.14 6,679,980 -0.55(-4.70%)
Nov 20, 2009 11.28 11.76 11.05 11.68 5,449,483 +0.38(+3.36%)
Nov 19, 2009 11.85 11.85 11.15 11.30 8,733,696 -0.87(-7.12%)
Nov 18, 2009 12.08 12.35 11.84 12.17 10,232,006 +0.54(+4.66%)
Nov 17, 2009 11.35 11.66 11.26 11.63 5,680,153 +0.22(+1.90%)
Nov 16, 2009 11.26 11.51 11.25 11.41 5,552,137 +0.37(+3.37%)
Nov 13, 2009 10.57 11.16 10.49 11.04 6,342,519 +0.51(+4.82%)
Nov 12, 2009 10.86 11.03 10.44 10.53 5,782,414 -0.26(-2.39%)
Nov 11, 2009 10.03 10.84 9.991 10.79 8,353,452 +1.04(+10.70%)
Nov 10, 2009 9.720 9.774 9.266 9.747 3,690,964 +0.16(+1.62%)
Nov 09, 2009 9.212 9.733 9.212 9.591 3,101,433 +0.45(+4.97%)
Nov 06, 2009 9.022 9.246 8.948 9.137 1,289,796 +0.03(+0.30%)
Nov 05, 2009 8.880 9.205 8.839 9.110 1,646,258 +0.30(+3.46%)
Nov 04, 2009 9.069 9.205 8.805 8.805 1,654,559 -0.15(-1.66%)
Nov 03, 2009 8.568 8.988 8.541 8.954 1,319,997 +0.30(+3.44%)
Nov 02, 2009 8.778 8.853 8.406 8.656 2,433,505 -0.09(-1.08%)
Oct 30, 2009 9.069 9.076 8.629 8.751 2,123,306 -0.31(-3.44%)
Oct 29, 2009 9.008 9.259 8.975 9.063 2,017,223 +0.27(+3.08%)
Oct 28, 2009 9.212 9.259 8.656 8.792 2,654,605 -0.49(-5.26%)
Oct 27, 2009 9.476 9.652 9.124 9.279 2,122,826 -0.15(-1.58%)
Oct 26, 2009 9.828 9.936 9.334 9.428 2,052,451 -0.30(-3.13%)
Oct 23, 2009 9.889 9.943 9.659 9.733 1,732,431 -0.31(-3.10%)
Oct 22, 2009 10.11 10.21 9.693 10.04 2,363,432 -0.11(-1.07%)
Oct 21, 2009 10.07 10.52 10.07 10.15 4,045,589 +0.00(+0.00%)
Oct 20, 2009 9.991 10.15 9.957 10.15 3,034,842 +0.39(+3.95%)
Oct 19, 2009 9.713 9.835 9.605 9.767 1,451,218 +0.03(+0.35%)
Oct 16, 2009 9.781 9.815 9.564 9.733 1,801,507 -0.12(-1.17%)
Oct 15, 2009 9.564 9.855 9.483 9.848 2,468,587 +0.26(+2.68%)
Oct 14, 2009 9.679 9.740 9.550 9.591 1,824,322 +0.04(+0.43%)
Oct 13, 2009 9.422 9.652 9.415 9.550 1,646,512 +0.14(+1.44%)
Oct 12, 2009 9.483 9.638 9.334 9.415 1,299,919 -0.05(-0.57%)
Oct 09, 2009 9.706 9.713 9.347 9.469 1,790,526 -0.22(-2.31%)
Oct 08, 2009 9.760 9.889 9.544 9.693 4,301,199 -0.01(-0.07%)
Oct 07, 2009 8.995 9.706 8.995 9.699 4,810,350 +0.66(+7.35%)
Oct 06, 2009 8.738 9.056 8.738 9.036 3,908,709 +0.49(+5.71%)
Oct 05, 2009 8.609 8.775 8.520 8.548 1,950,595 +0.01(+0.08%)
Oct 02, 2009 8.636 8.785 8.331 8.541 2,138,058 -0.16(-1.87%)
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.