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 30, 2022 3.154 3.195 3.105 3.179 639,231 +0.01(+0.26%)
Dec 29, 2022 3.065 3.187 3.065 3.171 439,022 +0.09(+2.91%)
Dec 28, 2022 3.171 3.195 3.073 3.081 507,985 -0.07(-2.07%)
Dec 27, 2022 3.252 3.252 3.114 3.146 644,867 -0.11(-3.26%)
Dec 23, 2022 3.171 3.252 3.114 3.252 449,592 +0.08(+2.57%)
Dec 22, 2022 3.228 3.260 3.073 3.171 621,167 -0.11(-3.23%)
Dec 21, 2022 3.097 3.301 3.097 3.277 1,225,997 +0.23(+7.49%)
Dec 20, 2022 2.959 3.081 2.959 3.048 578,241 +0.07(+2.47%)
Dec 19, 2022 3.097 3.097 2.959 2.975 471,704 -0.11(-3.44%)
Dec 16, 2022 3.056 3.130 3.048 3.081 864,253 +0.00(+0.00%)
Dec 15, 2022 3.048 3.081 2.975 3.081 760,855 +0.11(+3.56%)
Dec 14, 2022 2.975 3.003 2.934 2.975 523,898 +0.01(+0.27%)
Dec 13, 2022 3.008 3.024 2.942 2.967 572,009 +0.03(+1.11%)
Dec 12, 2022 2.885 2.967 2.881 2.934 572,416 +0.05(+1.69%)
Dec 09, 2022 2.812 2.934 2.812 2.885 754,420 +0.05(+1.72%)
Dec 08, 2022 2.812 2.885 2.788 2.836 510,996 +0.10(+3.57%)
Dec 07, 2022 2.804 2.853 2.739 2.739 937,566 -0.10(-3.45%)
Dec 06, 2022 2.893 2.950 2.796 2.836 671,044 -0.05(-1.70%)
Dec 05, 2022 2.942 3.077 2.861 2.885 810,628 -0.04(-1.39%)
Dec 02, 2022 2.853 2.946 2.804 2.926 776,699 +0.07(+2.28%)
Dec 01, 2022 2.918 2.991 2.845 2.861 699,041 -0.05(-1.68%)
Nov 30, 2022 2.902 2.951 2.840 2.910 1,136,883 +0.01(+0.28%)
Nov 29, 2022 2.999 3.048 2.898 2.902 1,116,111 -0.07(-2.47%)
Nov 28, 2022 3.236 3.244 2.959 2.975 2,227,610 -0.26(-8.06%)
Nov 25, 2022 3.301 3.374 3.219 3.236 1,495,925 -0.15(-4.45%)
Nov 23, 2022 3.394 3.410 3.344 3.387 2,187,042 +0.03(+0.93%)
Nov 22, 2022 3.441 3.441 3.344 3.355 1,460,893 -0.04(-1.15%)
Nov 21, 2022 3.402 3.430 3.308 3.394 1,085,839 +0.03(+0.93%)
Nov 18, 2022 3.504 3.520 3.301 3.363 1,296,128 -0.09(-2.49%)
Nov 17, 2022 3.285 3.496 3.160 3.449 2,073,635 +0.29(+9.16%)
Nov 16, 2022 3.324 3.333 3.144 3.160 1,229,573 -0.16(-4.72%)
Nov 15, 2022 3.441 3.441 3.308 3.316 752,135 -0.09(-2.53%)
Nov 14, 2022 3.496 3.520 3.379 3.402 951,161 -0.08(-2.25%)
Nov 11, 2022 3.496 3.574 3.473 3.480 1,133,710 +0.03(+0.91%)
Nov 10, 2022 3.512 3.512 3.402 3.449 877,660 +0.05(+1.38%)
Nov 09, 2022 3.449 3.488 3.371 3.402 659,969 -0.07(-2.03%)
Nov 08, 2022 3.535 3.582 3.449 3.473 891,275 -0.05(-1.33%)
Nov 07, 2022 3.402 3.570 3.390 3.520 1,511,876 +0.16(+4.65%)
Nov 04, 2022 3.340 3.418 3.301 3.363 1,124,334 +0.05(+1.65%)
Nov 03, 2022 3.301 3.310 3.207 3.308 680,020 +0.01(+0.24%)
Nov 02, 2022 3.426 3.449 3.301 3.301 616,054 -0.13(-3.65%)
Nov 01, 2022 3.426 3.480 3.355 3.426 971,242 +0.05(+1.39%)
Oct 31, 2022 3.347 3.433 3.285 3.379 624,851 +0.02(+0.47%)
Oct 28, 2022 3.261 3.394 3.215 3.363 712,025 +0.10(+3.12%)
Oct 27, 2022 3.332 3.332 3.207 3.261 649,567 -0.02(-0.48%)
Oct 26, 2022 3.316 3.375 3.277 3.277 625,241 -0.04(-1.18%)
Oct 25, 2022 3.301 3.324 3.230 3.316 1,223,217 +0.01(+0.24%)
Oct 24, 2022 3.308 3.324 3.222 3.308 570,952 +0.05(+1.44%)
Oct 21, 2022 3.168 3.308 3.160 3.261 777,894 +0.10(+3.22%)
Oct 20, 2022 3.269 3.269 3.148 3.160 663,782 -0.09(-2.88%)
Oct 19, 2022 3.285 3.301 3.199 3.254 450,873 -0.07(-2.12%)
Oct 18, 2022 3.277 3.324 3.254 3.324 549,088 +0.11(+3.41%)
Oct 17, 2022 3.285 3.356 3.191 3.215 739,732 -0.05(-1.67%)
Oct 14, 2022 3.238 3.277 3.195 3.269 530,534 +0.05(+1.70%)
Oct 13, 2022 3.097 3.277 3.097 3.215 766,942 +0.04(+1.23%)
Oct 12, 2022 3.152 3.191 3.050 3.175 622,173 +0.06(+2.01%)
Oct 11, 2022 3.113 3.183 3.050 3.113 641,353 -0.02(-0.50%)
Oct 10, 2022 3.285 3.308 3.105 3.128 592,715 -0.13(-4.08%)
Oct 07, 2022 3.144 3.308 3.144 3.261 830,079 +0.09(+2.96%)
Oct 06, 2022 3.215 3.277 3.152 3.168 660,070 -0.03(-0.98%)
Oct 05, 2022 3.168 3.230 3.075 3.199 566,063 +0.05(+1.74%)
Oct 04, 2022 3.128 3.207 3.105 3.144 809,437 +0.09(+2.81%)
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.