Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Diana Shipping Inc (NY: DSX )

3.000 -0.020 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2011 7.814 7.856 7.766 7.794 386,635 -0.06(-0.79%)
Apr 28, 2011 7.794 7.883 7.780 7.856 484,831 +0.07(+0.89%)
Apr 27, 2011 7.787 7.863 7.738 7.787 536,924 -0.02(-0.27%)
Apr 26, 2011 7.808 7.856 7.773 7.808 876,500 +0.01(+0.09%)
Apr 25, 2011 7.780 7.835 7.711 7.801 554,770 +0.06(+0.71%)
Apr 21, 2011 7.683 7.842 7.676 7.745 704,796 +0.07(+0.90%)
Apr 20, 2011 7.711 7.773 7.648 7.676 864,397 +0.00(+0.00%)
Apr 19, 2011 7.821 7.835 7.621 7.676 1,226,691 -0.17(-2.12%)
Apr 18, 2011 7.960 7.960 7.752 7.842 964,717 -0.12(-1.48%)
Apr 15, 2011 8.036 8.043 7.911 7.960 821,884 -0.09(-1.12%)
Apr 14, 2011 8.001 8.126 7.994 8.050 809,651 +0.01(+0.17%)
Apr 13, 2011 8.112 8.140 8.008 8.036 878,850 -0.04(-0.51%)
Apr 12, 2011 8.091 8.112 7.960 8.077 1,114,723 -0.08(-1.02%)
Apr 11, 2011 8.313 8.313 8.098 8.161 756,849 -0.15(-1.83%)
Apr 08, 2011 8.417 8.417 8.251 8.313 486,524 -0.08(-0.91%)
Apr 07, 2011 8.410 8.493 8.341 8.389 1,206,219 -0.01(-0.08%)
Apr 06, 2011 8.327 8.437 8.292 8.396 1,074,007 +0.10(+1.25%)
Apr 05, 2011 8.285 8.410 8.223 8.292 1,133,078 +0.01(+0.17%)
Apr 04, 2011 8.244 8.327 8.209 8.278 774,153 +0.07(+0.84%)
Apr 01, 2011 8.195 8.271 8.167 8.209 544,649 +0.01(+0.17%)
Mar 31, 2011 8.202 8.244 8.140 8.195 720,546 +0.01(+0.17%)
Mar 30, 2011 8.181 8.181 8.181 8.181 906,533 +0.01(+0.08%)
Mar 29, 2011 8.306 8.334 8.161 8.174 623,841 -0.15(-1.75%)
Mar 28, 2011 8.389 8.444 8.313 8.320 446,652 -0.07(-0.83%)
Mar 25, 2011 8.368 8.472 8.341 8.389 734,553 +0.06(+0.75%)
Mar 24, 2011 8.181 8.375 8.133 8.327 1,005,754 +0.15(+1.86%)
Mar 23, 2011 8.174 8.233 8.126 8.174 332,279 -0.02(-0.25%)
Mar 22, 2011 8.161 8.278 8.140 8.195 508,705 +0.01(+0.17%)
Mar 21, 2011 8.105 8.215 8.098 8.181 768,051 +0.08(+0.94%)
Mar 18, 2011 8.036 8.161 8.022 8.105 1,018,173 +0.15(+1.83%)
Mar 17, 2011 8.174 8.216 7.939 7.960 1,437,574 -0.13(-1.63%)
Mar 16, 2011 8.251 8.334 8.071 8.091 1,291,577 -0.06(-0.76%)
Mar 15, 2011 8.237 8.583 8.098 8.154 3,413,547 -0.43(-5.00%)
Mar 14, 2011 8.583 8.659 8.500 8.583 761,760 -0.10(-1.12%)
Mar 11, 2011 8.631 8.700 8.590 8.680 614,295 -0.03(-0.40%)
Mar 10, 2011 8.465 8.763 8.330 8.714 1,873,724 +0.14(+1.61%)
Mar 09, 2011 8.534 8.576 8.444 8.576 377,806 +0.01(+0.16%)
Mar 08, 2011 8.417 8.597 8.382 8.562 703,451 +0.11(+1.31%)
Mar 07, 2011 8.624 8.652 8.410 8.451 551,230 -0.17(-2.01%)
Mar 04, 2011 8.610 8.652 8.514 8.624 486,000 +0.03(+0.40%)
Mar 03, 2011 8.562 8.687 8.562 8.590 772,213 +0.09(+1.06%)
Mar 02, 2011 8.444 8.598 8.424 8.500 636,688 +0.02(+0.24%)
Mar 01, 2011 8.631 8.687 8.410 8.479 764,017 -0.15(-1.69%)
Feb 28, 2011 8.527 8.687 8.507 8.624 690,300 +0.13(+1.55%)
Feb 25, 2011 8.458 8.514 8.396 8.493 423,348 +0.06(+0.66%)
Feb 24, 2011 8.334 8.527 8.306 8.437 843,639 +0.08(+0.99%)
Feb 23, 2011 8.334 8.569 7.981 8.354 1,550,099 +0.08(+0.92%)
Feb 22, 2011 8.541 8.617 8.257 8.278 1,423,464 -0.42(-4.78%)
Feb 18, 2011 8.707 8.742 8.652 8.694 1,030,881 -0.03(-0.32%)
Feb 17, 2011 8.721 8.763 8.610 8.721 658,810 -0.01(-0.08%)
Feb 16, 2011 8.756 8.790 8.707 8.728 1,156,483 -0.02(-0.24%)
Feb 15, 2011 8.514 8.749 8.514 8.749 1,463,419 +0.19(+2.27%)
Feb 14, 2011 8.451 8.597 8.382 8.555 1,155,383 +0.13(+1.56%)
Feb 11, 2011 8.292 8.424 8.271 8.424 704,172 +0.10(+1.16%)
Feb 10, 2011 8.292 8.341 8.202 8.327 737,295 -0.03(-0.33%)
Feb 09, 2011 8.458 8.514 8.313 8.354 833,281 -0.10(-1.23%)
Feb 08, 2011 8.444 8.486 8.396 8.458 703,979 +0.03(+0.41%)
Feb 07, 2011 8.396 8.458 8.375 8.424 977,078 +0.03(+0.33%)
Feb 04, 2011 8.375 8.444 8.299 8.396 836,951 -0.01(-0.08%)
Feb 03, 2011 8.424 8.424 8.237 8.403 1,345,250 +0.04(+0.50%)
Feb 02, 2011 8.126 8.410 8.098 8.361 2,037,478 +0.24(+2.90%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.