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 (%)
Dec 31, 2010 7.973 8.151 7.959 8.107 2,950,918 +0.13(+1.69%)
Dec 30, 2010 8.060 8.087 7.925 7.973 2,635,015 -0.07(-0.84%)
Dec 29, 2010 8.161 8.202 8.000 8.040 3,049,113 -0.11(-1.32%)
Dec 28, 2010 8.492 8.532 8.128 8.148 3,986,259 -0.37(-4.35%)
Dec 27, 2010 8.576 8.613 8.438 8.519 1,338,040 -0.11(-1.33%)
Dec 23, 2010 8.742 8.849 8.619 8.634 1,630,987 -0.09(-1.08%)
Dec 22, 2010 8.634 8.747 8.634 8.728 664,132 +0.03(+0.39%)
Dec 21, 2010 8.559 8.718 8.532 8.694 912,557 +0.18(+2.06%)
Dec 20, 2010 8.573 8.613 8.472 8.519 871,722 -0.05(-0.63%)
Dec 17, 2010 8.532 8.634 8.519 8.573 671,859 +0.04(+0.47%)
Dec 16, 2010 8.634 8.681 8.519 8.532 1,542,821 -0.10(-1.17%)
Dec 15, 2010 8.742 8.809 8.613 8.634 1,177,218 -0.13(-1.46%)
Dec 14, 2010 8.829 8.863 8.762 8.762 801,263 -0.08(-0.92%)
Dec 13, 2010 8.890 8.910 8.789 8.843 1,217,108 +0.01(+0.08%)
Dec 10, 2010 8.796 8.897 8.775 8.836 849,412 +0.07(+0.77%)
Dec 09, 2010 8.829 8.836 8.708 8.769 921,160 -0.03(-0.31%)
Dec 08, 2010 8.822 8.903 8.769 8.796 685,567 -0.08(-0.91%)
Dec 07, 2010 9.045 9.065 8.849 8.876 909,165 -0.04(-0.45%)
Dec 06, 2010 8.876 9.038 8.876 8.917 1,098,484 +0.05(+0.53%)
Dec 03, 2010 9.011 9.052 8.809 8.870 2,167,093 -0.18(-1.94%)
Dec 02, 2010 9.180 9.268 9.032 9.045 1,129,846 -0.08(-0.89%)
Dec 01, 2010 9.173 9.214 8.924 9.126 1,761,491 +0.03(+0.30%)
Nov 30, 2010 8.526 9.106 8.519 9.099 5,685,238 +0.58(+6.81%)
Nov 29, 2010 8.512 8.600 8.445 8.519 722,471 -0.05(-0.55%)
Nov 26, 2010 8.600 8.634 8.512 8.566 347,269 -0.11(-1.32%)
Nov 24, 2010 8.755 8.681 8.681 8.681 707,690 +0.03(+0.31%)
Nov 23, 2010 8.701 8.735 8.600 8.654 1,023,744 -0.19(-2.14%)
Nov 22, 2010 8.863 8.978 8.715 8.843 663,939 -0.03(-0.38%)
Nov 19, 2010 8.944 9.005 8.856 8.876 700,833 -0.07(-0.83%)
Nov 18, 2010 8.951 9.092 8.924 8.951 1,025,786 +0.16(+1.84%)
Nov 17, 2010 8.863 8.897 8.701 8.789 902,990 -0.08(-0.91%)
Nov 16, 2010 9.025 9.052 8.769 8.870 1,630,001 -0.27(-2.95%)
Nov 15, 2010 9.328 9.328 9.018 9.139 1,109,676 -0.03(-0.37%)
Nov 12, 2010 9.328 9.328 8.971 9.173 1,664,505 -0.26(-2.72%)
Nov 11, 2010 9.241 9.490 9.119 9.430 1,937,627 +0.12(+1.30%)
Nov 10, 2010 9.483 9.551 9.288 9.308 1,722,171 -0.01(-0.14%)
Nov 09, 2010 9.510 9.598 9.281 9.322 1,726,152 -0.14(-1.50%)
Nov 08, 2010 9.173 9.510 9.160 9.463 1,665,237 +0.28(+3.01%)
Nov 05, 2010 9.005 9.268 9.005 9.187 1,535,841 +0.18(+1.95%)
Nov 04, 2010 9.193 9.227 8.937 9.011 1,399,362 -0.05(-0.52%)
Nov 03, 2010 9.086 9.126 8.913 9.059 777,407 -0.04(-0.44%)
Nov 02, 2010 9.187 9.200 8.951 9.099 728,312 +0.02(+0.22%)
Nov 01, 2010 9.295 9.295 9.011 9.079 737,682 -0.13(-1.39%)
Oct 29, 2010 8.991 9.220 8.924 9.207 997,768 +0.18(+2.02%)
Oct 28, 2010 9.079 9.099 8.876 9.025 498,658 -0.04(-0.45%)
Oct 27, 2010 9.106 9.153 8.944 9.065 629,906 -0.13(-1.39%)
Oct 25, 2010 9.153 9.261 9.092 9.193 1,085,452 +0.13(+1.49%)
Oct 22, 2010 8.944 9.133 8.910 9.059 1,399,383 +0.12(+1.36%)
Oct 21, 2010 9.106 9.106 8.822 8.937 1,351,727 -0.13(-1.49%)
Oct 20, 2010 9.153 9.227 9.025 9.072 1,018,330 -0.03(-0.30%)
Oct 19, 2010 9.335 9.423 9.025 9.099 1,025,043 -0.40(-4.19%)
Oct 18, 2010 9.436 9.497 9.382 9.497 646,520 +0.07(+0.72%)
Oct 15, 2010 9.463 9.537 9.328 9.430 1,227,172 +0.01(+0.07%)
Oct 14, 2010 9.396 9.483 9.288 9.423 1,279,630 -0.01(-0.14%)
Oct 13, 2010 9.315 9.436 9.220 9.436 2,077,707 +0.16(+1.67%)
Oct 12, 2010 9.335 9.335 9.018 9.281 2,560,761 -0.02(-0.22%)
Oct 11, 2010 8.984 9.376 8.951 9.301 2,382,409 +0.34(+3.84%)
Oct 08, 2010 8.957 9.005 8.836 8.957 964,360 +0.00(+0.00%)
Oct 07, 2010 8.620 8.991 8.620 8.957 3,136,077 +0.42(+4.98%)
Oct 06, 2010 8.553 8.593 8.478 8.532 648,139 -0.03(-0.39%)
Oct 05, 2010 8.519 8.620 8.485 8.566 813,507 +0.13(+1.52%)
Oct 04, 2010 8.492 8.694 8.384 8.438 746,387 -0.11(-1.34%)
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.