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 )

2.865 -0.025 (-0.87%)
Streaming Delayed Price Updated: 2:57 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 30, 2016 2.037 2.037 2.037 0 -0.04(-1.95%)
Dec 29, 2016 2.111 2.185 2.037 2.077 747,820 -0.05(-2.53%)
Dec 28, 2016 2.287 2.320 2.118 2.131 830,443 -0.16(-6.78%)
Dec 27, 2016 2.246 2.334 2.209 2.287 445,658 +0.04(+1.80%)
Dec 23, 2016 2.246 2.246 2.246 0 -0.05(-2.35%)
Dec 22, 2016 2.260 2.408 2.199 2.300 1,792,601 +0.05(+2.40%)
Dec 21, 2016 2.239 2.249 2.091 2.246 1,084,709 +0.16(+7.42%)
Dec 20, 2016 2.131 2.152 2.091 2.091 561,180 -0.03(-1.27%)
Dec 19, 2016 2.003 2.118 2.003 2.118 780,615 +0.09(+4.32%)
Dec 16, 2016 2.303 2.326 1.997 2.030 1,728,051 -0.19(-8.51%)
Dec 15, 2016 1.902 2.246 1.848 2.219 3,348,947 +0.33(+17.50%)
Dec 14, 2016 1.990 1.997 1.889 1.889 888,094 -0.04(-2.10%)
Dec 13, 2016 1.909 1.970 1.889 1.929 635,804 +0.02(+1.06%)
Dec 12, 2016 2.023 2.023 1.889 1.909 779,924 -0.06(-3.08%)
Dec 09, 2016 1.963 2.023 1.895 1.970 856,111 +0.06(+3.18%)
Dec 08, 2016 1.922 1.976 1.889 1.909 773,086 -0.01(-0.70%)
Dec 07, 2016 1.976 2.023 1.889 1.922 937,501 -0.09(-4.36%)
Dec 06, 2016 1.916 2.030 1.889 2.010 926,238 +0.08(+4.20%)
Dec 05, 2016 2.037 2.037 1.909 1.929 779,008 -0.07(-3.38%)
Dec 02, 2016 2.010 2.077 1.902 1.997 851,690 -0.03(-1.33%)
Dec 01, 2016 2.064 2.104 1.983 2.023 1,099,743 +0.00(+0.00%)
Nov 30, 2016 2.158 2.183 1.990 2.023 1,649,744 -0.11(-5.06%)
Nov 29, 2016 2.327 2.327 2.131 2.131 869,998 -0.14(-6.23%)
Nov 28, 2016 2.239 2.394 2.206 2.273 1,023,809 +0.03(+1.51%)
Nov 25, 2016 2.206 2.253 2.125 2.239 555,917 +0.03(+1.53%)
Nov 23, 2016 2.206 2.206 2.206 0 +0.03(+1.24%)
Nov 22, 2016 2.293 2.354 2.077 2.179 1,765,547 -0.11(-5.00%)
Nov 21, 2016 2.368 2.448 2.219 2.293 1,121,350 -0.05(-2.02%)
Nov 18, 2016 2.401 2.462 2.273 2.341 2,168,402 +0.05(+2.06%)
Nov 17, 2016 2.860 2.880 2.253 2.293 7,121,253 -0.40(-15.00%)
Nov 16, 2016 3.062 3.352 2.651 2.698 8,416,346 -0.07(-2.68%)
Nov 15, 2016 2.536 2.941 2.448 2.772 5,668,533 +0.36(+15.13%)
Nov 14, 2016 2.442 2.523 2.334 2.408 1,964,294 +0.05(+2.29%)
Nov 11, 2016 2.219 2.394 2.172 2.354 1,406,319 +0.12(+5.44%)
Nov 10, 2016 1.963 2.280 1.956 2.233 1,719,151 +0.27(+13.75%)
Nov 09, 2016 1.700 1.997 1.646 1.963 1,130,684 +0.21(+11.92%)
Nov 08, 2016 1.666 1.821 1.666 1.754 562,667 +0.07(+4.42%)
Nov 07, 2016 1.680 1.686 1.646 1.680 181,449 +0.03(+2.05%)
Nov 04, 2016 1.612 1.646 1.593 1.646 148,164 +0.03(+1.67%)
Nov 03, 2016 1.632 1.646 1.619 1.619 401,982 -0.03(-1.64%)
Nov 02, 2016 1.639 1.663 1.632 1.646 664,111 -0.02(-1.21%)
Nov 01, 2016 1.686 1.686 1.626 1.666 744,754 -0.02(-1.20%)
Oct 31, 2016 1.713 1.740 1.673 1.686 375,978 -0.04(-2.34%)
Oct 28, 2016 1.673 1.751 1.673 1.727 388,295 +0.05(+2.81%)
Oct 27, 2016 1.666 1.706 1.639 1.680 526,043 -0.01(-0.40%)
Oct 26, 2016 1.686 1.693 1.626 1.686 1,087,732 -0.01(-0.40%)
Oct 25, 2016 1.680 1.767 1.666 1.693 454,181 -0.01(-0.40%)
Oct 24, 2016 1.693 1.706 1.680 1.700 300,386 +0.01(+0.40%)
Oct 21, 2016 1.686 1.700 1.673 1.693 266,312 -0.01(-0.79%)
Oct 20, 2016 1.706 1.727 1.693 1.706 271,834 -0.03(-1.94%)
Oct 19, 2016 1.693 1.774 1.680 1.740 460,636 +0.05(+3.20%)
Oct 18, 2016 1.700 1.760 1.686 1.686 231,323 -0.01(-0.79%)
Oct 17, 2016 1.686 1.706 1.666 1.700 282,887 -0.03(-1.56%)
Oct 14, 2016 1.720 1.733 1.680 1.727 364,300 +0.01(+0.39%)
Oct 13, 2016 1.693 1.733 1.659 1.720 693,886 +0.00(+0.00%)
Oct 12, 2016 1.733 1.754 1.706 1.720 389,772 -0.03(-1.54%)
Oct 11, 2016 1.787 1.788 1.733 1.747 469,600 -0.03(-1.52%)
Oct 10, 2016 1.841 1.848 1.760 1.774 648,775 -0.09(-4.71%)
Oct 07, 2016 1.868 1.909 1.818 1.862 457,299 -0.01(-0.72%)
Oct 06, 2016 1.895 1.922 1.808 1.875 612,528 +0.00(+0.00%)
Oct 05, 2016 1.828 1.922 1.821 1.875 683,859 +0.09(+4.91%)
Oct 04, 2016 1.848 1.882 1.760 1.787 350,681 -0.06(-3.28%)
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.