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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Diana Shipping inc. common stock (NY:DSX)

1.690 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2025 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 (%)
Oct 03, 2025 1.680 1.730 1.650 1.690 497,003 +0.01(+0.60%)
Oct 02, 2025 1.720 1.720 1.680 1.680 237,443 -0.03(-1.75%)
Oct 01, 2025 1.670 1.720 1.670 1.710 213,023 +0.03(+1.79%)
Sep 30, 2025 1.750 1.760 1.640 1.680 466,850 -0.07(-4.00%)
Sep 29, 2025 1.770 1.790 1.720 1.750 402,705 -0.02(-1.13%)
Sep 26, 2025 1.800 1.849 1.760 1.770 365,607 -0.03(-1.67%)
Sep 25, 2025 1.870 1.870 1.780 1.800 373,124 -0.07(-3.74%)
Sep 24, 2025 1.860 1.900 1.820 1.870 412,129 +0.01(+0.54%)
Sep 23, 2025 1.840 1.915 1.830 1.860 194,707 +0.04(+2.20%)
Sep 22, 2025 1.850 1.850 1.810 1.820 287,962 -0.03(-1.62%)
Sep 19, 2025 1.910 1.930 1.840 1.850 411,709 -0.05(-2.63%)
Sep 18, 2025 1.920 1.925 1.880 1.900 197,734 -0.01(-0.52%)
Sep 17, 2025 1.890 1.940 1.880 1.910 182,334 +0.02(+1.06%)
Sep 16, 2025 1.950 1.980 1.870 1.890 481,226 -0.06(-3.08%)
Sep 15, 2025 1.920 1.975 1.900 1.950 355,072 +0.01(+0.52%)
Sep 12, 2025 1.840 1.980 1.800 1.940 525,257 +0.07(+3.74%)
Sep 11, 2025 1.830 1.923 1.830 1.870 230,651 +0.02(+1.08%)
Sep 10, 2025 1.950 1.969 1.840 1.850 410,470 -0.12(-6.09%)
Sep 09, 2025 1.800 1.975 1.795 1.970 1,145,380 +0.18(+10.06%)
Sep 08, 2025 1.680 1.800 1.680 1.790 934,759 +0.12(+7.19%)
Sep 05, 2025 1.630 1.680 1.630 1.670 270,286 +0.03(+1.83%)
Sep 04, 2025 1.630 1.660 1.630 1.640 194,226 +0.00(+0.00%)
Sep 03, 2025 1.640 1.650 1.620 1.640 190,598 +0.01(+0.61%)
Sep 02, 2025 1.640 1.660 1.615 1.630 187,252 -0.01(-0.61%)
Aug 29, 2025 1.650 1.670 1.630 1.640 311,528 -0.01(-0.61%)
Aug 28, 2025 1.640 1.650 1.630 1.650 205,446 +0.01(+0.61%)
Aug 27, 2025 1.650 1.670 1.635 1.640 217,850 -0.02(-1.20%)
Aug 26, 2025 1.640 1.670 1.632 1.660 187,300 +0.02(+1.22%)
Aug 25, 2025 1.620 1.700 1.600 1.640 933,992 +0.03(+1.86%)
Aug 22, 2025 1.620 1.650 1.600 1.610 327,212 -0.01(-0.62%)
Aug 21, 2025 1.540 1.620 1.540 1.620 383,869 +0.07(+4.52%)
Aug 20, 2025 1.540 1.580 1.535 1.550 335,774 +0.01(+0.65%)
Aug 19, 2025 1.629 1.629 1.540 1.540 479,144 -0.08(-4.91%)
Aug 18, 2025 1.540 1.679 1.540 1.620 1,018,373 +0.08(+5.16%)
Aug 15, 2025 1.550 1.570 1.520 1.540 220,000 -0.02(-1.27%)
Aug 14, 2025 1.540 1.580 1.540 1.560 146,312 +0.00(+0.00%)
Aug 13, 2025 1.530 1.580 1.530 1.560 321,105 +0.01(+0.64%)
Aug 12, 2025 1.540 1.590 1.527 1.550 367,603 +0.01(+0.65%)
Aug 11, 2025 1.540 1.550 1.503 1.540 364,564 -0.01(-0.64%)
Aug 08, 2025 1.520 1.560 1.520 1.550 134,824 +0.02(+1.30%)
Aug 07, 2025 1.550 1.560 1.520 1.530 268,772 -0.02(-1.28%)
Aug 06, 2025 1.550 1.570 1.540 1.550 124,225 +0.02(+1.30%)
Aug 05, 2025 1.510 1.550 1.510 1.530 151,392 +0.03(+1.99%)
Aug 04, 2025 1.461 1.520 1.451 1.500 174,382 +0.02(+1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.