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 )

3.195 +0.005 (+0.16%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 21, 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 (%)
May 28, 2021 3.121 3.260 3.079 3.107 1,163,842 +0.03(+1.13%)
May 27, 2021 3.079 3.121 3.010 3.072 827,384 +0.01(+0.23%)
May 26, 2021 3.003 3.114 2.989 3.065 1,474,917 +0.10(+3.52%)
May 25, 2021 3.315 3.315 2.954 2.961 2,643,156 -0.38(-11.43%)
May 24, 2021 3.058 3.441 3.051 3.343 4,125,436 +0.29(+9.57%)
May 21, 2021 2.885 3.058 2.857 3.051 2,450,478 +0.22(+7.86%)
May 20, 2021 3.100 3.119 2.791 2.829 3,009,100 -0.26(-8.54%)
May 19, 2021 2.815 3.114 2.794 3.093 2,171,331 +0.21(+7.23%)
May 18, 2021 2.773 3.024 2.773 2.885 2,771,947 +0.19(+7.24%)
May 17, 2021 2.600 2.759 2.530 2.690 1,523,077 +0.09(+3.48%)
May 14, 2021 2.648 2.697 2.586 2.600 1,372,248 -0.02(-0.80%)
May 13, 2021 2.676 2.759 2.613 2.620 1,422,438 -0.07(-2.58%)
May 12, 2021 2.822 2.878 2.639 2.690 2,077,060 -0.17(-6.07%)
May 11, 2021 2.669 2.885 2.614 2.864 2,246,161 +0.05(+1.73%)
May 10, 2021 2.836 2.968 2.752 2.815 2,166,398 +0.05(+1.76%)
May 07, 2021 2.606 2.961 2.606 2.766 4,040,344 +0.18(+6.99%)
May 06, 2021 2.593 2.690 2.467 2.586 2,504,836 -0.06(-2.11%)
May 05, 2021 2.752 2.815 2.620 2.641 2,101,257 -0.09(-3.31%)
May 04, 2021 2.843 2.871 2.606 2.732 2,170,705 -0.01(-0.51%)
May 03, 2021 2.641 2.822 2.600 2.745 3,468,072 +0.15(+5.61%)
Apr 30, 2021 2.551 2.627 2.544 2.600 1,068,252 +0.02(+0.81%)
Apr 29, 2021 2.655 2.655 2.516 2.579 1,042,634 -0.03(-1.07%)
Apr 28, 2021 2.613 2.662 2.568 2.606 1,319,582 +0.03(+1.35%)
Apr 27, 2021 2.620 2.676 2.523 2.572 1,348,055 -0.03(-1.33%)
Apr 26, 2021 2.523 2.615 2.502 2.606 2,227,498 +0.10(+3.88%)
Apr 23, 2021 2.419 2.558 2.371 2.509 1,364,341 +0.09(+3.74%)
Apr 22, 2021 2.454 2.537 2.363 2.419 2,053,208 -0.05(-1.97%)
Apr 21, 2021 2.287 2.509 2.252 2.467 2,785,671 +0.25(+11.29%)
Apr 20, 2021 2.280 2.315 2.155 2.217 937,702 -0.07(-3.04%)
Apr 19, 2021 2.134 2.287 2.099 2.287 943,162 +0.16(+7.52%)
Apr 16, 2021 2.169 2.169 2.099 2.127 410,611 -0.03(-1.61%)
Apr 15, 2021 2.189 2.196 2.076 2.162 801,223 +0.02(+0.97%)
Apr 14, 2021 2.043 2.196 2.043 2.141 783,685 +0.08(+3.70%)
Apr 13, 2021 2.113 2.113 2.016 2.064 786,951 -0.04(-1.98%)
Apr 12, 2021 2.196 2.210 2.085 2.106 663,398 -0.06(-2.88%)
Apr 09, 2021 2.189 2.203 2.106 2.169 687,997 -0.01(-0.64%)
Apr 08, 2021 2.162 2.196 2.120 2.182 522,065 +0.01(+0.64%)
Apr 07, 2021 2.120 2.210 2.092 2.169 784,361 +0.06(+2.97%)
Apr 06, 2021 2.085 2.141 2.071 2.106 561,923 +0.05(+2.36%)
Apr 05, 2021 2.141 2.169 2.045 2.057 591,065 -0.08(-3.58%)
Apr 01, 2021 2.078 2.155 2.064 2.134 669,006 +0.06(+2.68%)
Mar 31, 2021 2.085 2.134 2.050 2.078 755,655 -0.01(-0.66%)
Mar 30, 2021 2.078 2.141 2.037 2.092 531,112 -0.03(-1.63%)
Mar 29, 2021 2.238 2.238 2.071 2.127 626,306 -0.12(-5.26%)
Mar 26, 2021 2.301 2.335 2.134 2.245 770,436 +0.06(+2.87%)
Mar 25, 2021 2.155 2.214 1.939 2.182 1,647,495 +0.03(+1.29%)
Mar 24, 2021 2.294 2.328 2.155 2.155 823,088 -0.10(-4.62%)
Mar 23, 2021 2.363 2.433 2.134 2.259 2,005,196 -0.19(-7.93%)
Mar 22, 2021 2.516 2.613 2.405 2.454 2,293,866 -0.01(-0.56%)
Mar 19, 2021 2.356 2.502 2.335 2.467 1,686,903 +0.13(+5.34%)
Mar 18, 2021 2.495 2.600 2.315 2.342 1,924,645 -0.13(-5.07%)
Mar 17, 2021 2.203 2.502 2.200 2.467 2,963,862 +0.28(+12.70%)
Mar 16, 2021 2.370 2.384 2.127 2.189 1,641,795 -0.11(-4.83%)
Mar 15, 2021 2.342 2.412 2.280 2.301 1,115,894 +0.01(+0.30%)
Mar 12, 2021 2.245 2.342 2.210 2.294 970,706 +0.04(+1.85%)
Mar 11, 2021 2.259 2.328 2.210 2.252 1,337,359 +0.03(+1.25%)
Mar 10, 2021 2.064 2.349 2.037 2.224 1,892,307 +0.19(+9.21%)
Mar 09, 2021 2.050 2.078 1.981 2.037 808,861 -0.01(-0.68%)
Mar 08, 2021 2.030 2.120 2.009 2.050 1,051,012 +0.08(+4.24%)
Mar 05, 2021 1.981 2.002 1.752 1.967 1,654,100 +0.02(+1.07%)
Mar 04, 2021 2.050 2.120 1.870 1.946 1,642,305 -0.11(-5.41%)
Mar 03, 2021 1.946 2.127 1.946 2.057 1,178,681 +0.07(+3.50%)
Mar 02, 2021 1.988 2.078 1.946 1.988 1,620,489 -0.01(-0.35%)
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.