Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Diamond S Shipping Inc (NY: DSSI )

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 (%)
Jun 30, 2020 8.270 8.270 7.830 7.990 315,274 -0.32(-3.85%)
Jun 29, 2020 7.980 8.512 7.980 8.310 388,263 +0.41(+5.19%)
Jun 26, 2020 8.020 8.020 7.630 7.900 646,000 -0.21(-2.59%)
Jun 25, 2020 8.110 8.170 7.810 8.110 533,667 -0.18(-2.17%)
Jun 24, 2020 8.480 8.500 8.020 8.290 453,927 -0.29(-3.38%)
Jun 23, 2020 8.510 8.660 8.310 8.580 401,464 +0.13(+1.54%)
Jun 22, 2020 8.780 8.780 8.360 8.450 544,990 -0.37(-4.20%)
Jun 19, 2020 8.930 9.020 8.540 8.820 559,100 -0.06(-0.68%)
Jun 18, 2020 8.900 9.100 8.650 8.880 862,565 +0.15(+1.72%)
Jun 17, 2020 9.070 9.075 8.710 8.730 480,462 -0.43(-4.69%)
Jun 16, 2020 9.740 9.770 9.050 9.160 347,481 -0.19(-2.03%)
Jun 15, 2020 9.100 9.480 8.735 9.350 456,182 +0.16(+1.74%)
Jun 12, 2020 9.850 9.850 9.100 9.190 432,000 -0.22(-2.34%)
Jun 11, 2020 9.750 10.04 9.200 9.410 561,759 -0.82(-8.02%)
Jun 10, 2020 10.84 10.95 10.15 10.23 605,839 -0.74(-6.75%)
Jun 09, 2020 10.94 11.05 10.51 10.97 447,476 -0.22(-1.97%)
Jun 08, 2020 10.52 11.21 10.38 11.19 627,007 +0.99(+9.71%)
Jun 05, 2020 10.00 10.31 9.720 10.20 594,100 +0.34(+3.45%)
Jun 04, 2020 10.05 10.08 9.440 9.860 729,703 -0.35(-3.43%)
Jun 03, 2020 10.32 10.43 10.00 10.21 441,599 -0.12(-1.16%)
Jun 02, 2020 10.61 10.62 10.01 10.33 414,401 -0.46(-4.26%)
Jun 01, 2020 11.00 11.24 10.77 10.79 462,109 -0.16(-1.46%)
May 29, 2020 10.50 11.00 10.36 10.95 619,300 +0.28(+2.62%)
May 28, 2020 11.30 11.56 10.58 10.67 673,068 -0.41(-3.70%)
May 27, 2020 10.43 11.16 10.35 11.08 636,185 +0.75(+7.26%)
May 26, 2020 10.40 10.65 9.900 10.33 635,262 +0.32(+3.20%)
May 22, 2020 9.910 10.13 9.550 10.01 566,300 -0.03(-0.30%)
May 21, 2020 10.00 10.19 9.610 10.04 776,714 -0.07(-0.69%)
May 20, 2020 9.750 10.39 9.540 10.11 753,485 +0.22(+2.22%)
May 19, 2020 10.22 10.29 9.870 9.890 641,269 -0.07(-0.70%)
May 18, 2020 10.04 10.17 9.150 9.960 835,637 +0.29(+3.00%)
May 15, 2020 9.830 9.990 9.520 9.670 600,700 -0.16(-1.63%)
May 14, 2020 10.12 10.19 9.530 9.830 646,019 -0.57(-5.48%)
May 13, 2020 10.19 10.54 9.900 10.40 578,752 +0.11(+1.07%)
May 12, 2020 10.43 10.56 9.960 10.29 654,626 -0.30(-2.83%)
May 11, 2020 11.27 11.27 10.41 10.59 949,696 -0.79(-6.94%)
May 08, 2020 10.99 11.48 10.69 11.38 1,169,100 -0.19(-1.64%)
May 07, 2020 11.05 11.62 11.05 11.57 680,956 +0.69(+6.34%)
May 06, 2020 12.06 12.36 10.77 10.88 963,805 -1.15(-9.56%)
May 05, 2020 13.75 13.75 11.95 12.03 740,150 -1.70(-12.38%)
May 04, 2020 12.32 13.75 12.26 13.73 749,073 +1.51(+12.36%)
May 01, 2020 12.50 12.74 11.91 12.22 634,000 -0.19(-1.53%)
Apr 30, 2020 12.90 13.37 12.41 12.41 1,013,176 -0.73(-5.56%)
Apr 29, 2020 13.61 14.36 12.90 13.14 1,438,897 -1.28(-8.88%)
Apr 28, 2020 15.10 15.42 14.14 14.42 1,481,457 -0.13(-0.89%)
Apr 27, 2020 14.60 15.50 14.30 14.55 1,703,714 +0.62(+4.45%)
Apr 24, 2020 13.87 14.08 13.05 13.93 786,400 +0.06(+0.43%)
Apr 23, 2020 14.00 14.38 12.61 13.87 1,246,239 +0.10(+0.73%)
Apr 22, 2020 13.69 13.87 12.75 13.77 886,421 +0.77(+5.92%)
Apr 21, 2020 13.81 14.53 12.67 13.00 1,357,795 -0.02(-0.15%)
Apr 20, 2020 11.59 13.73 11.45 13.02 1,767,913 +1.77(+15.73%)
Apr 17, 2020 10.75 11.39 10.49 11.25 455,200 +0.45(+4.17%)
Apr 16, 2020 10.50 10.83 10.39 10.80 491,003 +0.42(+4.05%)
Apr 15, 2020 10.31 10.65 9.962 10.38 436,404 -0.20(-1.89%)
Apr 14, 2020 10.47 10.77 10.21 10.58 282,227 +0.31(+3.02%)
Apr 13, 2020 10.80 11.00 10.01 10.27 477,741 -0.12(-1.15%)
Apr 09, 2020 9.510 10.41 8.710 10.39 730,300 +0.93(+9.83%)
Apr 08, 2020 9.560 10.18 9.390 9.460 407,705 +0.25(+2.71%)
Apr 07, 2020 9.940 9.940 8.620 9.210 913,167 -0.44(-4.56%)
Apr 06, 2020 9.580 9.840 9.060 9.650 615,889 +0.50(+5.46%)
Apr 03, 2020 9.400 9.920 9.090 9.150 479,900 -0.68(-6.92%)
Apr 02, 2020 11.50 11.53 8.900 9.830 742,132 -1.58(-13.85%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.