Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Diana Shipping Inc (NY: DSX )

2.890 -0.020 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 29, 2024 2.910 2.967 2.853 2.900 960,184 -0.01(-0.33%)
Feb 28, 2024 2.910 2.986 2.886 2.910 2,092,631 +0.02(+0.66%)
Feb 27, 2024 2.834 2.929 2.838 2.891 1,236,057 +0.05(+1.67%)
Feb 26, 2024 2.815 2.853 2.767 2.843 768,502 +0.03(+1.01%)
Feb 23, 2024 2.720 2.824 2.682 2.815 1,000,630 +0.04(+1.37%)
Feb 22, 2024 2.777 2.786 2.734 2.777 778,192 +0.01(+0.34%)
Feb 21, 2024 2.739 2.796 2.720 2.767 611,948 +0.03(+1.04%)
Feb 20, 2024 2.729 2.786 2.710 2.739 488,342 +0.01(+0.35%)
Feb 16, 2024 2.767 2.767 2.710 2.729 598,177 -0.03(-1.03%)
Feb 15, 2024 2.720 2.758 2.677 2.758 461,668 +0.05(+1.75%)
Feb 14, 2024 2.720 2.748 2.672 2.710 766,913 -0.01(-0.35%)
Feb 13, 2024 2.805 2.834 2.710 2.720 876,945 -0.10(-3.38%)
Feb 12, 2024 2.777 2.824 2.768 2.815 375,939 +0.04(+1.37%)
Feb 09, 2024 2.815 2.824 2.762 2.777 473,776 -0.02(-0.68%)
Feb 08, 2024 2.748 2.805 2.739 2.796 466,401 +0.03(+1.03%)
Feb 07, 2024 2.815 2.815 2.753 2.767 450,994 -0.04(-1.36%)
Feb 06, 2024 2.758 2.834 2.739 2.805 575,830 +0.08(+2.79%)
Feb 05, 2024 2.767 2.786 2.667 2.729 828,210 -0.03(-1.03%)
Feb 02, 2024 2.796 2.804 2.720 2.758 706,952 -0.04(-1.36%)
Feb 01, 2024 2.862 2.883 2.767 2.796 919,012 -0.07(-2.33%)
Jan 31, 2024 2.910 2.919 2.853 2.862 485,522 -0.03(-0.99%)
Jan 30, 2024 2.900 2.919 2.872 2.891 591,360 -0.01(-0.33%)
Jan 29, 2024 2.910 2.938 2.872 2.900 560,932 -0.04(-1.29%)
Jan 26, 2024 2.881 2.938 2.872 2.938 554,207 +0.06(+1.98%)
Jan 25, 2024 2.900 2.938 2.843 2.881 915,857 -0.01(-0.33%)
Jan 24, 2024 2.872 2.919 2.853 2.891 1,087,806 +0.02(+0.66%)
Jan 23, 2024 2.929 2.948 2.862 2.872 746,778 -0.08(-2.58%)
Jan 22, 2024 2.872 2.957 2.870 2.948 1,134,311 +0.08(+2.65%)
Jan 19, 2024 2.910 2.919 2.862 2.872 496,986 -0.04(-1.31%)
Jan 18, 2024 2.891 2.910 2.862 2.910 609,764 +0.05(+1.66%)
Jan 17, 2024 2.843 2.898 2.815 2.862 768,836 +0.01(+0.33%)
Jan 16, 2024 2.891 2.928 2.834 2.853 810,439 -0.01(-0.33%)
Jan 12, 2024 2.881 2.915 2.843 2.862 619,910 +0.01(+0.33%)
Jan 11, 2024 2.881 2.881 2.834 2.853 670,426 -0.06(-1.96%)
Jan 10, 2024 2.919 2.929 2.862 2.910 678,195 +0.00(+0.00%)
Jan 09, 2024 2.929 2.948 2.872 2.910 803,010 -0.04(-1.29%)
Jan 08, 2024 3.024 3.024 2.910 2.948 1,060,949 -0.10(-3.12%)
Jan 05, 2024 2.986 3.048 2.910 3.043 1,710,567 +0.07(+2.24%)
Jan 04, 2024 2.957 3.052 2.938 2.976 1,676,419 +0.06(+1.95%)
Jan 03, 2024 2.815 2.967 2.786 2.919 1,371,487 +0.11(+4.07%)
Jan 02, 2024 2.824 2.881 2.786 2.805 966,814 -0.02(-0.67%)
Dec 29, 2023 2.853 2.862 2.786 2.824 839,070 -0.03(-1.00%)
Dec 28, 2023 2.881 2.891 2.843 2.853 740,691 -0.01(-0.33%)
Dec 27, 2023 2.881 2.891 2.857 2.862 556,497 -0.02(-0.66%)
Dec 26, 2023 2.900 2.919 2.862 2.881 495,402 -0.03(-0.98%)
Dec 22, 2023 2.815 2.919 2.815 2.910 1,302,384 +0.08(+2.68%)
Dec 21, 2023 2.853 2.853 2.796 2.834 698,071 +0.02(+0.68%)
Dec 20, 2023 2.834 2.877 2.796 2.815 729,140 -0.02(-0.67%)
Dec 19, 2023 2.834 2.891 2.824 2.834 819,804 -0.02(-0.67%)
Dec 18, 2023 2.862 2.938 2.805 2.853 1,177,954 +0.04(+1.35%)
Dec 15, 2023 2.815 2.853 2.748 2.815 1,276,952 +0.01(+0.34%)
Dec 14, 2023 2.796 2.824 2.758 2.805 570,069 +0.04(+1.37%)
Dec 13, 2023 2.720 2.777 2.677 2.767 786,998 +0.00(+0.00%)
Dec 12, 2023 2.748 2.824 2.729 2.767 811,977 +0.03(+1.04%)
Dec 11, 2023 2.796 2.834 2.710 2.739 920,389 -0.07(-2.37%)
Dec 08, 2023 2.786 2.834 2.781 2.805 658,730 +0.00(+0.00%)
Dec 07, 2023 2.872 2.886 2.729 2.805 1,794,941 -0.07(-2.32%)
Dec 06, 2023 3.043 3.071 2.862 2.872 1,305,008 -0.15(-5.03%)
Dec 05, 2023 3.205 3.214 2.995 3.024 1,401,260 -0.28(-8.36%)
Dec 04, 2023 3.290 3.309 3.195 3.300 743,903 +0.02(+0.58%)
Dec 01, 2023 3.262 3.285 3.252 3.281 746,836 +0.03(+0.88%)
Nov 30, 2023 3.243 3.281 3.243 3.252 426,282 +0.02(+0.59%)
Nov 29, 2023 3.214 3.233 3.195 3.233 533,023 +0.04(+1.19%)
Nov 28, 2023 3.176 3.257 3.157 3.195 740,331 +0.05(+1.51%)
Nov 27, 2023 3.138 3.205 3.138 3.148 775,859 -0.08(-2.36%)
Nov 24, 2023 3.119 3.357 3.109 3.224 1,104,955 +0.10(+3.04%)
Nov 22, 2023 3.138 3.174 3.101 3.129 1,359,371 -0.01(-0.29%)
Nov 21, 2023 3.165 3.174 3.092 3.138 1,084,610 -0.02(-0.58%)
Nov 20, 2023 3.183 3.247 3.119 3.156 1,001,975 -0.02(-0.57%)
Nov 17, 2023 3.138 3.174 3.083 3.174 656,362 +0.10(+3.25%)
Nov 16, 2023 3.001 3.101 2.983 3.074 772,945 +0.10(+3.36%)
Nov 15, 2023 2.847 3.001 2.847 2.974 882,987 +0.16(+5.83%)
Nov 14, 2023 2.783 2.824 2.756 2.810 523,413 +0.05(+1.98%)
Nov 13, 2023 2.801 2.801 2.738 2.756 369,859 -0.03(-0.98%)
Nov 10, 2023 2.783 2.810 2.756 2.783 416,081 -0.02(-0.65%)
Nov 09, 2023 2.801 2.837 2.792 2.801 375,198 +0.01(+0.33%)
Nov 08, 2023 2.892 2.892 2.792 2.792 476,810 -0.12(-4.06%)
Nov 07, 2023 2.938 2.938 2.888 2.910 330,045 -0.02(-0.62%)
Nov 06, 2023 2.974 3.000 2.910 2.928 295,721 -0.06(-2.13%)
Nov 03, 2023 3.001 3.015 2.956 2.992 371,740 +0.01(+0.31%)
Nov 02, 2023 2.919 2.992 2.919 2.983 457,409 +0.07(+2.50%)
Nov 01, 2023 2.965 2.974 2.883 2.910 671,547 -0.05(-1.54%)
Oct 31, 2023 2.965 3.019 2.951 2.956 229,290 -0.01(-0.31%)
Oct 30, 2023 2.956 3.010 2.942 2.965 473,784 -0.04(-1.21%)
Oct 27, 2023 2.992 3.047 2.983 3.001 321,464 +0.00(+0.00%)
Oct 26, 2023 3.038 3.038 2.988 3.001 338,718 -0.06(-2.08%)
Oct 25, 2023 3.010 3.101 3.010 3.065 419,527 +0.03(+0.90%)
Oct 24, 2023 2.956 3.065 2.956 3.038 308,439 +0.08(+2.77%)
Oct 23, 2023 3.019 3.038 2.938 2.956 726,845 -0.09(-2.98%)
Oct 20, 2023 3.065 3.083 3.015 3.047 434,678 -0.01(-0.30%)
Oct 19, 2023 3.083 3.083 3.038 3.056 304,314 -0.03(-0.88%)
Oct 18, 2023 3.138 3.138 3.083 3.083 234,975 -0.06(-2.02%)
Oct 17, 2023 3.110 3.165 3.092 3.147 300,908 +0.04(+1.17%)
Oct 16, 2023 3.074 3.119 3.074 3.110 226,465 +0.03(+0.89%)
Oct 13, 2023 3.101 3.147 3.083 3.083 234,738 -0.03(-0.88%)
Oct 12, 2023 3.110 3.147 3.092 3.110 235,419 -0.02(-0.58%)
Oct 11, 2023 3.147 3.165 3.110 3.129 241,880 -0.02(-0.58%)
Oct 10, 2023 3.147 3.197 3.138 3.147 346,320 +0.00(+0.00%)
Oct 09, 2023 3.110 3.174 3.110 3.147 334,513 +0.02(+0.58%)
Oct 06, 2023 3.092 3.129 3.056 3.129 283,400 +0.04(+1.18%)
Oct 05, 2023 3.028 3.101 3.028 3.092 295,600 +0.07(+2.41%)
Oct 04, 2023 3.074 3.092 3.001 3.019 440,362 -0.07(-2.35%)
Oct 03, 2023 3.201 3.201 3.074 3.092 587,449 -0.09(-2.86%)
Oct 02, 2023 3.156 3.197 3.147 3.183 511,173 +0.03(+0.86%)
Sep 29, 2023 3.183 3.201 3.147 3.156 273,496 -0.02(-0.57%)
Sep 28, 2023 3.201 3.201 3.165 3.174 256,950 -0.03(-0.85%)
Sep 27, 2023 3.165 3.201 3.160 3.201 377,189 +0.06(+2.03%)
Sep 26, 2023 3.119 3.183 3.119 3.138 203,593 -0.02(-0.58%)
Sep 25, 2023 3.147 3.156 3.142 3.156 193,760 +0.00(+0.00%)
Sep 22, 2023 3.092 3.165 3.092 3.156 309,162 +0.08(+2.66%)
Sep 21, 2023 3.083 3.110 3.074 3.074 271,575 -0.02(-0.59%)
Sep 20, 2023 3.083 3.129 3.074 3.092 461,422 +0.01(+0.30%)
Sep 19, 2023 3.138 3.176 3.083 3.083 533,615 -0.05(-1.74%)
Sep 18, 2023 3.238 3.238 3.119 3.138 535,557 -0.12(-3.63%)
Sep 15, 2023 3.229 3.256 3.220 3.256 261,222 +0.02(+0.56%)
Sep 14, 2023 3.165 3.238 3.165 3.238 273,441 +0.08(+2.59%)
Sep 13, 2023 3.156 3.174 3.139 3.156 220,724 +0.01(+0.29%)
Sep 12, 2023 3.156 3.183 3.129 3.147 447,152 -0.02(-0.57%)
Sep 11, 2023 3.238 3.256 3.156 3.165 490,130 -0.07(-2.25%)
Sep 08, 2023 3.183 3.247 3.183 3.238 264,155 +0.05(+1.42%)
Sep 07, 2023 3.238 3.265 3.183 3.192 418,375 -0.05(-1.40%)
Sep 06, 2023 3.256 3.277 3.238 3.238 247,210 -0.02(-0.56%)
Sep 05, 2023 3.301 3.310 3.247 3.256 369,667 -0.04(-1.11%)
Sep 01, 2023 3.292 3.338 3.283 3.292 303,701 +0.01(+0.28%)
Aug 31, 2023 3.301 3.329 3.283 3.283 276,213 +0.00(+0.00%)
Aug 30, 2023 3.256 3.310 3.247 3.283 252,909 +0.04(+1.12%)
Aug 29, 2023 3.238 3.319 3.238 3.247 796,063 +0.00(+0.00%)
Aug 28, 2023 3.274 3.324 3.229 3.247 562,340 -0.03(-0.83%)
Aug 25, 2023 3.319 3.319 3.265 3.274 295,555 -0.02(-0.55%)
Aug 24, 2023 3.356 3.383 3.292 3.292 325,283 -0.08(-2.43%)
Aug 23, 2023 3.365 3.420 3.365 3.374 437,640 -0.01(-0.27%)
Aug 22, 2023 3.383 3.401 3.374 3.383 268,812 +0.01(+0.27%)
Aug 21, 2023 3.420 3.456 3.365 3.374 522,309 -0.04(-1.07%)
Aug 18, 2023 3.392 3.447 3.338 3.410 518,790 +0.02(+0.54%)
Aug 17, 2023 3.410 3.456 3.379 3.392 459,220 -0.02(-0.53%)
Aug 16, 2023 3.365 3.456 3.356 3.410 499,871 +0.05(+1.63%)
Aug 15, 2023 3.347 3.410 3.329 3.356 438,954 +0.01(+0.27%)
Aug 14, 2023 3.420 3.420 3.301 3.347 912,171 -0.08(-2.39%)
Aug 11, 2023 3.374 3.470 3.356 3.429 828,708 +0.01(+0.27%)
Aug 10, 2023 3.411 3.428 3.367 3.420 910,117 +0.03(+0.77%)
Aug 09, 2023 3.455 3.472 3.376 3.393 965,412 -0.06(-1.77%)
Aug 08, 2023 3.411 3.482 3.358 3.455 947,243 +0.00(+0.00%)
Aug 07, 2023 3.428 3.481 3.367 3.455 943,248 +0.03(+0.77%)
Aug 04, 2023 3.428 3.468 3.371 3.428 713,015 -0.01(-0.25%)
Aug 03, 2023 3.306 3.472 3.306 3.437 1,295,752 +0.13(+3.97%)
Aug 02, 2023 3.201 3.315 3.192 3.306 1,032,165 +0.09(+2.72%)
Aug 01, 2023 3.236 3.328 3.183 3.218 1,316,583 -0.19(-5.64%)
Jul 31, 2023 3.420 3.450 3.393 3.411 523,907 -0.01(-0.26%)
Jul 28, 2023 3.323 3.437 3.323 3.420 640,710 +0.10(+3.17%)
Jul 27, 2023 3.323 3.350 3.288 3.315 544,252 -0.03(-1.04%)
Jul 26, 2023 3.262 3.350 3.253 3.350 533,666 +0.10(+2.96%)
Jul 25, 2023 3.175 3.275 3.166 3.253 570,739 +0.04(+1.36%)
Jul 24, 2023 3.192 3.227 3.131 3.210 654,447 -0.02(-0.54%)
Jul 21, 2023 3.245 3.245 3.166 3.227 530,285 -0.02(-0.54%)
Jul 20, 2023 3.262 3.280 3.227 3.245 399,746 -0.03(-0.80%)
Jul 19, 2023 3.253 3.297 3.210 3.271 463,211 +0.03(+0.81%)
Jul 18, 2023 3.262 3.297 3.227 3.245 424,383 +0.02(+0.54%)
Jul 17, 2023 3.297 3.297 3.218 3.227 596,615 -0.07(-2.12%)
Jul 14, 2023 3.341 3.367 3.271 3.297 598,290 -0.04(-1.31%)
Jul 13, 2023 3.315 3.411 3.288 3.341 881,219 +0.03(+1.06%)
Jul 12, 2023 3.297 3.376 3.297 3.306 455,239 +0.01(+0.27%)
Jul 11, 2023 3.306 3.328 3.266 3.297 617,310 -0.01(-0.26%)
Jul 10, 2023 3.297 3.315 3.277 3.306 387,882 -0.01(-0.26%)
Jul 07, 2023 3.183 3.328 3.183 3.315 724,167 +0.12(+3.84%)
Jul 06, 2023 3.210 3.245 3.166 3.192 281,715 -0.04(-1.35%)
Jul 05, 2023 3.227 3.264 3.170 3.236 630,768 +0.00(+0.00%)
Jul 03, 2023 3.192 3.271 3.192 3.236 301,546 +0.01(+0.27%)
Jun 30, 2023 3.245 3.280 3.218 3.227 546,441 -0.03(-1.07%)
Jun 29, 2023 3.236 3.280 3.227 3.262 295,427 +0.03(+0.81%)
Jun 28, 2023 3.271 3.297 3.210 3.236 530,250 -0.07(-2.12%)
Jun 27, 2023 3.297 3.323 3.280 3.306 317,296 +0.00(+0.00%)
Jun 26, 2023 3.297 3.319 3.271 3.306 275,409 +0.02(+0.53%)
Jun 23, 2023 3.271 3.315 3.245 3.288 259,019 -0.03(-0.79%)
Jun 22, 2023 3.297 3.336 3.280 3.315 187,554 +0.01(+0.26%)
Jun 21, 2023 3.262 3.341 3.262 3.306 326,574 -0.01(-0.26%)
Jun 20, 2023 3.393 3.393 3.255 3.315 492,546 -0.10(-2.82%)
Jun 16, 2023 3.367 3.411 3.336 3.411 657,703 +0.05(+1.56%)
Jun 15, 2023 3.262 3.358 3.358 529,479 +0.24(+7.87%)
May 08, 2023 3.147 3.214 3.101 3.113 489,704 -0.03(-1.07%)
May 05, 2023 2.979 3.197 2.979 3.147 663,675 +0.20(+6.84%)
May 04, 2023 3.030 3.080 2.937 2.946 748,920 -0.10(-3.31%)
May 03, 2023 3.122 3.139 3.038 3.046 437,012 -0.08(-2.42%)
May 02, 2023 3.231 3.239 3.113 3.122 626,034 -0.11(-3.38%)
May 01, 2023 3.315 3.344 3.231 3.231 556,858 -0.09(-2.78%)
Apr 28, 2023 3.306 3.365 3.306 3.323 343,979 +0.00(+0.00%)
Apr 27, 2023 3.332 3.390 3.298 3.323 386,657 +0.01(+0.25%)
Apr 26, 2023 3.407 3.449 3.306 3.315 443,042 -0.09(-2.71%)
Apr 25, 2023 3.483 3.483 3.374 3.407 442,576 -0.08(-2.40%)
Apr 24, 2023 3.390 3.491 3.382 3.491 485,244 +0.11(+3.23%)
Apr 21, 2023 3.357 3.441 3.323 3.382 424,423 +0.03(+0.75%)
Apr 20, 2023 3.483 3.483 3.332 3.357 428,760 -0.09(-2.68%)
Apr 19, 2023 3.441 3.466 3.382 3.449 482,934 +0.01(+0.24%)
Apr 18, 2023 3.441 3.491 3.424 3.441 491,820 +0.01(+0.24%)
Apr 17, 2023 3.508 3.533 3.416 3.432 921,026 -0.07(-1.92%)
Apr 14, 2023 3.441 3.499 3.399 3.499 453,972 +0.06(+1.71%)
Apr 13, 2023 3.449 3.504 3.441 3.441 737,571 +0.02(+0.49%)
Apr 12, 2023 3.416 3.441 3.382 3.424 406,742 +0.05(+1.49%)
Apr 11, 2023 3.323 3.413 3.298 3.374 568,558 +0.06(+1.77%)
Apr 10, 2023 3.197 3.327 3.189 3.315 591,553 +0.12(+3.67%)
Apr 06, 2023 3.239 3.251 3.189 3.197 419,158 -0.06(-1.80%)
Apr 05, 2023 3.264 3.269 3.206 3.256 687,837 -0.01(-0.26%)
Apr 04, 2023 3.315 3.332 3.202 3.264 488,905 +0.02(+0.52%)
Apr 03, 2023 3.281 3.315 3.223 3.248 422,940 -0.03(-0.77%)
Mar 31, 2023 3.214 3.298 3.214 3.273 499,514 +0.05(+1.56%)
Mar 30, 2023 3.290 3.305 3.223 3.223 360,788 -0.05(-1.54%)
Mar 29, 2023 3.281 3.332 3.256 3.273 437,364 +0.01(+0.26%)
Mar 28, 2023 3.298 3.332 3.248 3.264 540,374 -0.05(-1.52%)
Mar 27, 2023 3.416 3.424 3.281 3.315 378,508 -0.07(-1.99%)
Mar 24, 2023 3.340 3.390 3.290 3.382 412,928 +0.07(+2.03%)
Mar 23, 2023 3.315 3.400 3.273 3.315 507,825 +0.02(+0.51%)
Mar 22, 2023 3.348 3.374 3.290 3.298 394,591 -0.05(-1.50%)
Mar 21, 2023 3.223 3.390 3.223 3.348 884,007 +0.18(+5.84%)
Mar 20, 2023 3.139 3.214 3.122 3.164 562,265 +0.05(+1.62%)
Mar 17, 2023 3.189 3.197 3.097 3.113 890,053 -0.11(-3.39%)
Mar 16, 2023 3.239 3.256 3.147 3.223 669,314 -0.04(-1.29%)
Mar 15, 2023 3.348 3.348 3.198 3.264 902,391 -0.11(-3.23%)
Mar 14, 2023 3.382 3.491 3.357 3.374 865,433 +0.04(+1.26%)
Mar 13, 2023 3.340 3.499 3.281 3.332 911,701 -0.09(-2.70%)
Mar 10, 2023 3.651 3.659 3.337 3.424 2,076,453 -0.29(-7.69%)
Mar 09, 2023 3.872 3.872 3.693 3.709 1,804,024 -0.13(-3.38%)
Mar 08, 2023 3.799 3.888 3.758 3.839 1,358,837 +0.05(+1.28%)
Mar 07, 2023 3.742 3.815 3.677 3.790 1,107,389 +0.04(+1.08%)
Mar 06, 2023 3.782 3.807 3.675 3.750 1,354,424 -0.06(-1.70%)
Mar 03, 2023 3.758 3.830 3.717 3.815 698,199 +0.06(+1.73%)
Mar 02, 2023 3.815 3.815 3.695 3.750 767,530 -0.07(-1.91%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.