Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jan 29, 2021 6.160 6.920 6.100 6.390 420,000 +0.20(+3.23%)
Jan 28, 2021 6.410 6.490 6.080 6.190 410,529 -0.15(-2.37%)
Jan 27, 2021 6.690 6.730 6.310 6.340 441,838 -0.48(-7.04%)
Jan 26, 2021 6.750 7.130 6.740 6.820 243,112 +0.14(+2.10%)
Jan 25, 2021 6.780 6.780 6.520 6.680 212,744 -0.11(-1.62%)
Jan 22, 2021 6.700 6.810 6.500 6.790 191,500 +0.05(+0.74%)
Jan 21, 2021 6.840 6.850 6.600 6.740 213,240 -0.05(-0.74%)
Jan 20, 2021 7.060 7.080 6.780 6.790 297,853 -0.23(-3.28%)
Jan 19, 2021 7.250 7.250 6.940 7.020 681,717 -0.16(-2.23%)
Jan 15, 2021 7.400 7.450 7.120 7.180 210,100 -0.34(-4.52%)
Jan 14, 2021 7.270 7.660 7.200 7.520 221,534 +0.31(+4.30%)
Jan 13, 2021 7.530 7.580 7.135 7.210 196,239 -0.32(-4.25%)
Jan 12, 2021 7.350 7.840 7.350 7.530 222,754 +0.23(+3.15%)
Jan 11, 2021 7.390 7.471 7.250 7.300 352,205 -0.29(-3.82%)
Jan 08, 2021 7.180 7.727 7.155 7.590 252,100 +0.47(+6.60%)
Jan 07, 2021 6.700 7.230 6.600 7.120 334,314 +0.45(+6.75%)
Jan 06, 2021 6.900 6.900 6.660 6.670 184,770 -0.03(-0.45%)
Jan 05, 2021 6.920 7.050 6.610 6.700 309,331 -0.10(-1.47%)
Jan 04, 2021 6.710 6.990 6.690 6.800 279,788 +0.14(+2.10%)
Dec 31, 2020 6.660 6.660 6.660 332,013 -0.03(-0.45%)
Dec 30, 2020 6.810 6.970 6.650 6.690 332,013 -0.12(-1.76%)
Dec 29, 2020 6.850 6.850 6.540 6.810 274,064 +0.01(+0.15%)
Dec 28, 2020 7.000 7.100 6.750 6.800 218,517 -0.17(-2.44%)
Dec 24, 2020 6.760 6.980 6.690 6.970 128,400 +0.20(+2.95%)
Dec 23, 2020 6.560 6.900 6.510 6.770 267,018 +0.30(+4.64%)
Dec 22, 2020 6.590 6.590 6.340 6.470 279,647 -0.11(-1.67%)
Dec 21, 2020 6.550 6.630 6.350 6.580 396,550 -0.06(-0.90%)
Dec 18, 2020 7.030 7.035 6.640 6.640 543,300 -0.45(-6.35%)
Dec 17, 2020 7.040 7.100 6.710 7.090 402,436 +0.08(+1.14%)
Dec 16, 2020 7.340 7.410 6.985 7.010 443,546 -0.25(-3.44%)
Dec 15, 2020 7.260 7.390 7.150 7.260 293,145 +0.05(+0.69%)
Dec 14, 2020 7.730 7.730 7.110 7.210 171,007 -0.38(-5.01%)
Dec 11, 2020 7.920 7.950 7.550 7.590 207,600 -0.39(-4.89%)
Dec 10, 2020 7.250 8.020 7.090 7.980 357,963 +0.75(+10.37%)
Dec 09, 2020 7.270 7.380 7.020 7.230 340,722 +0.04(+0.56%)
Dec 08, 2020 7.140 7.360 7.100 7.190 194,552 -0.07(-0.96%)
Dec 07, 2020 7.410 7.450 7.100 7.260 240,176 -0.25(-3.33%)
Dec 04, 2020 6.850 7.670 6.839 7.510 600,100 +0.78(+11.59%)
Dec 03, 2020 6.730 6.880 6.580 6.730 210,413 +0.01(+0.15%)
Dec 02, 2020 6.520 6.910 6.380 6.720 250,125 +0.17(+2.60%)
Dec 01, 2020 7.020 7.040 6.450 6.550 211,120 -0.33(-4.80%)
Nov 30, 2020 7.320 7.430 6.870 6.880 801,181 -0.55(-7.40%)
Nov 27, 2020 7.250 7.570 7.165 7.430 138,800 +0.09(+1.23%)
Nov 25, 2020 7.230 7.580 6.810 7.340 440,000 +0.10(+1.38%)
Nov 24, 2020 7.410 7.460 7.120 7.240 355,253 +0.01(+0.14%)
Nov 23, 2020 6.940 7.440 6.940 7.230 314,653 +0.34(+4.93%)
Nov 20, 2020 6.620 7.090 6.510 6.890 536,400 +0.27(+4.08%)
Nov 19, 2020 6.330 6.665 6.170 6.620 364,612 +0.29(+4.58%)
Nov 18, 2020 6.220 6.500 6.150 6.330 471,837 +0.11(+1.77%)
Nov 17, 2020 6.170 6.360 6.060 6.220 289,520 -0.01(-0.16%)
Nov 16, 2020 6.160 6.450 6.070 6.230 542,161 +0.12(+1.96%)
Nov 13, 2020 5.870 6.190 5.870 6.110 230,100 +0.25(+4.27%)
Nov 12, 2020 6.400 6.410 5.810 5.860 278,073 -0.61(-9.43%)
Nov 11, 2020 6.550 6.630 6.260 6.470 336,760 -0.06(-0.92%)
Nov 10, 2020 6.450 6.560 6.190 6.530 247,703 +0.20(+3.16%)
Nov 09, 2020 6.330 6.440 6.010 6.330 497,434 +0.72(+12.83%)
Nov 06, 2020 5.890 5.950 5.590 5.610 206,500 -0.26(-4.43%)
Nov 05, 2020 5.660 6.005 5.660 5.870 219,046 +0.27(+4.82%)
Nov 04, 2020 5.750 5.810 5.550 5.600 149,687 -0.22(-3.78%)
Nov 03, 2020 6.090 6.090 5.730 5.820 330,451 -0.19(-3.16%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.