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:

Diana Shipping Inc (NY: DSX )

2.810 -0.020 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.830 2.840 2.800 2.810 420,962 -0.02(-0.71%)
Jul 18, 2024 2.840 2.860 2.810 2.830 536,543 +0.00(+0.00%)
Jul 17, 2024 2.810 2.855 2.800 2.830 742,361 +0.02(+0.71%)
Jul 16, 2024 2.810 2.820 2.785 2.810 1,024,922 +0.02(+0.72%)
Jul 15, 2024 2.840 2.845 2.790 2.790 895,191 -0.02(-0.71%)
Jul 12, 2024 2.900 2.900 2.810 2.810 974,897 -0.10(-3.44%)
Jul 11, 2024 2.900 2.920 2.860 2.910 506,263 +0.04(+1.39%)
Jul 10, 2024 2.830 2.910 2.830 2.870 577,173 +0.05(+1.77%)
Jul 09, 2024 2.820 2.830 2.800 2.820 479,229 +0.02(+0.71%)
Jul 08, 2024 2.880 2.890 2.800 2.800 485,166 -0.08(-2.78%)
Jul 05, 2024 2.920 2.920 2.870 2.880 235,337 -0.05(-1.71%)
Jul 03, 2024 2.920 2.970 2.915 2.930 172,645 +0.01(+0.34%)
Jul 02, 2024 2.940 2.950 2.900 2.920 273,486 -0.01(-0.34%)
Jul 01, 2024 2.870 2.950 2.870 2.930 877,675 +0.07(+2.45%)
Jun 28, 2024 2.830 2.870 2.820 2.860 267,672 +0.02(+0.70%)
Jun 27, 2024 2.850 2.860 2.820 2.840 244,620 +0.02(+0.71%)
Jun 26, 2024 2.800 2.830 2.780 2.820 442,764 +0.01(+0.36%)
Jun 25, 2024 2.790 2.820 2.790 2.810 396,443 +0.03(+1.08%)
Jun 24, 2024 2.820 2.850 2.780 2.780 454,548 -0.05(-1.77%)
Jun 21, 2024 2.870 2.880 2.800 2.830 771,857 -0.04(-1.39%)
Jun 20, 2024 2.800 2.870 2.800 2.870 545,423 +0.06(+2.14%)
Jun 18, 2024 2.820 2.850 2.800 2.810 817,817 -0.03(-1.06%)
Jun 17, 2024 2.870 2.880 2.820 2.840 907,792 -0.01(-0.35%)
Jun 14, 2024 2.890 2.910 2.850 2.850 851,892 -0.04(-1.38%)
Jun 13, 2024 2.910 2.910 2.880 2.890 790,045 -0.02(-0.69%)
Jun 12, 2024 2.890 2.910 2.870 2.910 836,675 +0.04(+1.57%)
Jun 11, 2024 2.923 2.923 2.846 2.865 1,368,499 -0.06(-2.00%)
Jun 10, 2024 2.923 2.923 2.884 2.923 566,507 +0.01(+0.33%)
Jun 07, 2024 2.914 2.933 2.904 2.914 505,892 -0.01(-0.33%)
Jun 06, 2024 2.953 2.958 2.908 2.923 520,705 -0.02(-0.66%)
Jun 05, 2024 2.943 2.958 2.923 2.943 612,225 +0.02(+0.67%)
Jun 04, 2024 2.982 2.982 2.904 2.923 455,444 -0.05(-1.64%)
Jun 03, 2024 2.943 2.987 2.933 2.972 869,965 +0.06(+2.01%)
May 31, 2024 2.914 2.923 2.894 2.914 503,518 +0.01(+0.34%)
May 30, 2024 2.953 2.953 2.884 2.904 510,242 -0.03(-1.00%)
May 29, 2024 2.943 2.953 2.865 2.933 1,244,164 -0.03(-0.99%)
May 28, 2024 3.031 3.060 2.904 2.962 1,615,488 -0.11(-3.49%)
May 24, 2024 3.031 3.099 3.031 3.070 879,447 +0.03(+0.96%)
May 23, 2024 3.060 3.084 3.021 3.040 451,257 -0.03(-0.95%)
May 22, 2024 3.099 3.109 3.031 3.070 727,290 -0.05(-1.56%)
May 21, 2024 3.109 3.118 3.089 3.118 1,137,135 +0.01(+0.31%)
May 20, 2024 3.070 3.133 3.060 3.109 1,524,646 +0.04(+1.27%)
May 17, 2024 3.079 3.079 3.051 3.070 767,408 -0.01(-0.32%)
May 16, 2024 3.031 3.084 3.011 3.079 1,038,397 +0.05(+1.61%)
May 15, 2024 3.060 3.060 3.011 3.031 728,173 -0.03(-0.96%)
May 14, 2024 3.079 3.099 3.040 3.060 1,019,657 -0.03(-0.95%)
May 13, 2024 3.050 3.109 3.050 3.089 874,534 +0.09(+2.92%)
May 10, 2024 3.079 3.109 3.001 3.001 814,898 -0.08(-2.53%)
May 09, 2024 3.060 3.089 3.016 3.079 861,819 +0.04(+1.28%)
May 08, 2024 2.962 3.050 2.962 3.040 679,516 +0.05(+1.63%)
May 07, 2024 2.943 3.021 2.943 2.992 704,872 +0.06(+1.99%)
May 06, 2024 2.923 2.943 2.914 2.933 287,511 +0.01(+0.33%)
May 03, 2024 2.953 2.953 2.923 2.923 332,750 -0.02(-0.66%)
May 02, 2024 2.884 2.962 2.875 2.943 727,740 +0.08(+2.72%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.