Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Containerships Inc (NQ: DCIX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 1.500 1.550 1.450 1.480 75,834 +0.00(+0.00%)
Apr 27, 2018 1.500 1.540 1.480 1.480 50,490 -0.01(-0.67%)
Apr 26, 2018 1.470 1.540 1.460 1.490 39,146 +0.02(+1.36%)
Apr 25, 2018 1.460 1.539 1.460 1.470 72,271 -0.03(-2.00%)
Apr 24, 2018 1.500 1.520 1.470 1.500 67,759 -0.01(-0.66%)
Apr 23, 2018 1.470 1.520 1.450 1.510 77,967 +0.04(+2.72%)
Apr 20, 2018 1.480 1.524 1.450 1.470 65,826 -0.01(-0.68%)
Apr 19, 2018 1.480 1.550 1.480 1.480 65,712 -0.04(-2.63%)
Apr 18, 2018 1.450 1.530 1.411 1.520 65,253 +0.06(+4.11%)
Apr 17, 2018 1.550 1.620 1.350 1.460 162,202 -0.08(-5.19%)
Apr 16, 2018 1.500 1.550 1.460 1.540 104,893 -0.03(-1.91%)
Apr 13, 2018 1.640 1.660 1.540 1.570 79,854 -0.04(-2.48%)
Apr 12, 2018 1.550 1.680 1.550 1.610 206,477 +0.04(+2.81%)
Apr 11, 2018 1.440 1.680 1.420 1.566 688,338 +0.13(+8.75%)
Apr 10, 2018 1.450 1.450 1.400 1.440 128,004 +0.04(+2.86%)
Apr 09, 2018 1.430 1.450 1.400 1.400 44,860 +0.00(+0.00%)
Apr 06, 2018 1.400 1.450 1.370 1.400 90,390 -0.05(-3.45%)
Apr 05, 2018 1.420 1.500 1.350 1.450 141,704 +0.03(+2.11%)
Apr 04, 2018 1.360 1.450 1.310 1.420 212,943 +0.05(+3.65%)
Apr 03, 2018 1.350 1.470 1.350 1.370 155,521 +0.03(+2.24%)
Apr 02, 2018 1.520 1.550 1.320 1.340 335,488 -0.16(-10.67%)
Mar 29, 2018 1.500 1.500 1.500 0 -0.03(-1.96%)
Mar 28, 2018 1.530 1.660 1.510 1.530 245,042 -0.08(-4.97%)
Mar 27, 2018 1.670 1.790 1.590 1.610 435,720 -0.06(-3.59%)
Mar 26, 2018 1.750 1.849 1.510 1.670 316,820 -0.06(-3.19%)
Mar 23, 2018 1.850 1.890 1.641 1.725 443,912 -0.04(-2.54%)
Mar 22, 2018 1.850 1.890 1.770 1.770 281,766 -0.10(-5.35%)
Mar 21, 2018 1.900 1.940 1.860 1.870 251,714 +0.00(+0.00%)
Mar 20, 2018 2.000 2.000 1.860 1.870 157,468 -0.14(-6.97%)
Mar 19, 2018 2.000 2.010 1.890 2.010 193,365 +0.01(+0.50%)
Mar 16, 2018 1.910 2.026 1.880 2.000 434,972 +0.12(+6.38%)
Mar 15, 2018 1.900 2.070 1.860 1.880 573,775 -0.03(-1.57%)
Mar 14, 2018 1.920 1.970 1.840 1.910 452,374 -0.06(-3.05%)
Mar 13, 2018 2.030 2.130 1.890 1.970 603,611 -0.08(-3.90%)
Mar 12, 2018 1.860 2.135 1.860 2.050 1,308,005 +0.23(+12.64%)
Mar 09, 2018 1.820 1.950 1.720 1.820 903,687 +0.02(+1.11%)
Mar 08, 2018 1.710 1.840 1.710 1.800 180,014 +0.05(+2.86%)
Mar 07, 2018 1.730 1.820 1.680 1.750 175,557 +0.02(+1.16%)
Mar 06, 2018 1.830 1.830 1.710 1.730 473,889 -0.06(-3.35%)
Mar 05, 2018 1.860 1.919 1.740 1.790 578,738 -0.08(-4.28%)
Mar 02, 2018 1.950 1.970 1.860 1.870 297,289 -0.07(-3.61%)
Mar 01, 2018 2.040 2.100 1.900 1.940 512,104 +0.04(+2.11%)
Feb 28, 2018 2.010 2.030 1.890 1.900 348,884 -0.13(-6.40%)
Feb 27, 2018 2.090 2.250 2.020 2.030 470,446 -0.06(-2.87%)
Feb 26, 2018 1.950 2.150 1.830 2.090 1,249,894 +0.12(+6.09%)
Feb 23, 2018 2.010 2.100 1.950 1.970 512,332 -0.03(-1.50%)
Feb 22, 2018 2.000 850,300 -0.13(-6.10%)
Feb 21, 2018 2.300 2.440 2.110 2.130 927,746 -0.28(-11.62%)
Feb 20, 2018 2.800 2.900 2.350 2.410 1,304,861 -0.37(-13.31%)
Feb 16, 2018 2.780 2.780 2.780 0 -0.16(-5.44%)
Feb 15, 2018 2.910 2.980 2.771 2.940 1,156,344 +0.14(+5.00%)
Feb 14, 2018 2.510 2.820 2.470 2.800 1,046,294 +0.24(+9.37%)
Feb 13, 2018 2.580 2.634 2.400 2.560 537,335 +0.05(+1.99%)
Feb 12, 2018 2.320 2.600 2.320 2.510 607,994 +0.16(+6.81%)
Feb 09, 2018 2.400 2.500 2.170 2.350 638,622 -0.14(-5.62%)
Feb 08, 2018 2.750 2.750 2.390 2.490 587,261 -0.14(-5.32%)
Feb 07, 2018 2.570 2.680 2.560 2.630 996,950 +0.10(+3.95%)
Feb 06, 2018 2.500 2.650 2.300 2.530 613,665 -0.12(-4.53%)
Feb 05, 2018 2.760 2.800 2.600 2.650 675,808 -0.06(-2.21%)
Feb 02, 2018 2.850 2.910 2.600 2.710 566,954 -0.19(-6.55%)
Feb 01, 2018 3.240 3.650 2.810 2.900 2,639,422 -0.08(-2.68%)
Jan 31, 2018 2.890 3.090 2.800 2.980 858,802 +0.16(+5.67%)
Jan 30, 2018 2.770 3.160 2.700 2.820 913,811 -0.01(-0.35%)
Jan 29, 2018 2.950 2.950 2.610 2.830 609,929 -0.04(-1.39%)
Jan 26, 2018 2.980 3.010 2.850 2.870 236,708 -0.09(-3.04%)
Jan 25, 2018 3.000 3.100 2.920 2.960 281,226 -0.02(-0.67%)
Jan 24, 2018 3.090 3.090 2.920 2.980 386,761 -0.13(-4.18%)
Jan 23, 2018 3.190 3.280 2.960 3.110 570,982 -0.08(-2.51%)
Jan 22, 2018 3.340 3.880 3.140 3.190 2,346,619 -0.05(-1.54%)
Jan 19, 2018 3.100 3.370 3.100 3.240 399,712 +0.09(+2.86%)
Jan 18, 2018 3.110 3.330 3.060 3.150 473,158 -0.01(-0.32%)
Jan 17, 2018 2.920 3.500 2.830 3.160 1,752,792 +0.15(+4.98%)
Jan 16, 2018 3.270 3.390 3.000 3.010 517,924 -0.33(-9.88%)
Jan 12, 2018 3.340 3.340 3.340 0 -0.17(-4.84%)
Jan 11, 2018 3.740 3.800 3.510 3.510 301,065 -0.22(-5.90%)
Jan 10, 2018 3.650 3.900 3.480 3.730 869,926 +0.03(+0.81%)
Jan 09, 2018 3.800 3.950 3.700 3.700 345,518 -0.13(-3.39%)
Jan 08, 2018 4.000 4.030 3.800 3.830 343,515 -0.20(-4.96%)
Jan 05, 2018 4.010 4.100 3.950 4.030 336,863 -0.06(-1.47%)
Jan 04, 2018 4.150 4.160 3.900 4.090 671,827 +0.08(+2.00%)
Jan 03, 2018 4.000 4.550 3.950 4.010 1,379,473 -0.02(-0.50%)
Jan 02, 2018 4.060 4.070 3.960 4.030 405,899 -0.03(-0.74%)
Dec 29, 2017 4.060 4.060 4.060 0 -0.25(-5.80%)
Dec 28, 2017 4.380 4.530 4.100 4.310 556,835 -0.06(-1.37%)
Dec 27, 2017 4.140 4.560 4.050 4.370 857,933 +0.17(+4.05%)
Dec 26, 2017 4.500 4.680 4.100 4.200 925,636 -0.42(-9.09%)
Dec 22, 2017 5.700 5.940 4.600 4.620 3,942,178 -0.14(-2.94%)
Dec 21, 2017 4.610 4.760 4.510 4.760 448,562 +0.01(+0.21%)
Dec 20, 2017 4.910 4.970 4.710 4.750 441,223 -0.22(-4.43%)
Dec 19, 2017 5.000 5.150 4.850 4.970 596,333 -0.08(-1.58%)
Dec 18, 2017 5.280 5.500 4.900 5.050 1,441,225 -0.39(-7.17%)
Dec 15, 2017 7.060 7.129 5.360 5.440 4,725,455 +0.57(+11.70%)
Dec 14, 2017 5.140 5.150 4.660 4.870 1,451,213 -0.37(-7.06%)
Dec 13, 2017 5.030 5.480 5.030 5.240 481,338 +0.07(+1.35%)
Dec 12, 2017 5.800 5.890 5.160 5.170 900,792 -0.76(-12.82%)
Dec 11, 2017 6.000 6.270 5.750 5.930 461,677 -0.25(-4.05%)
Dec 08, 2017 6.890 6.920 6.060 6.180 1,362,548 +0.16(+2.66%)
Dec 07, 2017 5.900 7.490 5.700 6.020 1,539,026 -0.02(-0.33%)
Dec 06, 2017 6.500 6.740 5.900 6.040 485,850 -0.59(-8.90%)
Dec 05, 2017 7.070 7.250 6.600 6.630 400,129 -0.52(-7.27%)
Dec 04, 2017 7.180 7.360 6.870 7.150 447,160 -0.06(-0.83%)
Dec 01, 2017 8.070 8.300 7.040 7.210 949,899 +0.18(+2.56%)
Nov 30, 2017 7.320 7.570 6.890 7.030 570,263 -0.41(-5.51%)
Nov 29, 2017 7.660 8.400 7.200 7.440 794,489 -0.04(-0.53%)
Nov 28, 2017 8.370 8.600 7.400 7.480 1,109,089 -1.87(-20.00%)
Nov 27, 2017 6.500 9.390 6.210 9.350 2,232,949 +2.30(+32.62%)
Nov 24, 2017 7.040 7.750 6.780 7.050 382,157 -0.32(-4.34%)
Nov 22, 2017 8.510 8.690 7.320 7.370 813,370 -1.62(-18.02%)
Nov 21, 2017 10.53 10.55 8.260 8.990 1,761,891 -1.05(-10.46%)
Nov 20, 2017 10.81 12.45 9.220 10.04 5,813,692 +1.81(+21.99%)
Nov 17, 2017 12.21 17.36 8.170 8.230 11,806,672 +1.63(+24.70%)
Nov 16, 2017 6.740 7.490 6.310 6.600 558,877 -0.10(-1.49%)
Nov 15, 2017 6.590 8.770 6.089 6.700 1,363,743 -0.24(-3.46%)
Nov 14, 2017 7.600 7.600 5.820 6.940 1,043,739 -0.85(-10.91%)
Nov 13, 2017 10.40 10.51 7.510 7.790 885,189 -3.09(-28.40%)
Nov 10, 2017 11.74 12.45 10.69 10.88 924,996 -0.13(-1.18%)
Nov 09, 2017 10.68 13.00 10.02 11.01 842,511 -0.70(-5.98%)
Nov 08, 2017 13.50 15.45 10.37 11.71 2,679,092 -2.56(-17.94%)
Nov 07, 2017 26.00 28.00 13.81 14.27 6,097,080 -5.92(-29.32%)
Nov 06, 2017 15.82 28.48 15.25 20.19 15,158,277 +8.98(+80.11%)
Nov 03, 2017 4.260 19.70 4.210 11.21 28,393,924 +8.71(+348.40%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.