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 (%)
Apr 30, 2021 9.910 10.05 9.840 9.850 110,400 -0.22(-2.18%)
Apr 29, 2021 10.17 10.26 9.950 10.07 146,028 +0.12(+1.21%)
Apr 28, 2021 9.630 10.10 9.595 9.950 138,447 +0.32(+3.32%)
Apr 27, 2021 9.790 9.820 9.520 9.630 170,204 -0.14(-1.43%)
Apr 26, 2021 9.780 9.920 9.690 9.770 222,775 +0.02(+0.21%)
Apr 23, 2021 10.42 10.45 9.720 9.750 937,700 -0.64(-6.16%)
Apr 22, 2021 10.59 10.68 10.27 10.39 405,452 -0.17(-1.61%)
Apr 21, 2021 10.10 10.60 9.880 10.56 602,852 +0.49(+4.87%)
Apr 20, 2021 10.18 10.36 9.870 10.07 413,348 -0.15(-1.47%)
Apr 19, 2021 10.09 10.38 10.04 10.22 437,515 +0.13(+1.29%)
Apr 16, 2021 10.00 10.23 9.790 10.09 297,500 +0.22(+2.23%)
Apr 15, 2021 9.890 9.980 9.748 9.870 249,160 +0.03(+0.30%)
Apr 14, 2021 9.730 10.07 9.660 9.840 369,104 +0.11(+1.13%)
Apr 13, 2021 10.04 10.11 9.580 9.730 175,884 -0.35(-3.47%)
Apr 12, 2021 10.88 10.88 10.07 10.08 281,584 -0.82(-7.52%)
Apr 09, 2021 11.09 11.14 10.62 10.90 488,400 -0.19(-1.71%)
Apr 08, 2021 10.87 11.09 10.72 11.09 513,812 +0.19(+1.74%)
Apr 07, 2021 10.55 10.90 10.42 10.90 503,209 +0.26(+2.44%)
Apr 06, 2021 10.80 10.90 10.53 10.64 747,931 -0.13(-1.21%)
Apr 05, 2021 10.27 10.82 10.00 10.77 954,620 +0.50(+4.87%)
Apr 01, 2021 10.05 10.39 9.850 10.27 1,231,000 +0.24(+2.39%)
Mar 31, 2021 9.950 10.17 9.330 10.03 1,204,409 +0.43(+4.48%)
Mar 30, 2021 9.350 9.630 9.071 9.600 324,461 +0.20(+2.13%)
Mar 29, 2021 9.760 9.760 8.880 9.400 395,418 -0.18(-1.88%)
Mar 26, 2021 9.540 9.960 9.410 9.580 360,600 +0.30(+3.23%)
Mar 25, 2021 9.140 9.450 8.790 9.280 220,927 +0.00(+0.00%)
Mar 24, 2021 9.060 9.680 9.040 9.280 360,525 +0.22(+2.43%)
Mar 23, 2021 9.440 9.450 9.020 9.060 381,476 -0.53(-5.53%)
Mar 22, 2021 9.680 9.910 9.460 9.590 302,042 -0.06(-0.62%)
Mar 19, 2021 9.190 9.690 9.100 9.650 427,100 +0.40(+4.32%)
Mar 18, 2021 9.360 9.870 9.060 9.250 394,915 -0.05(-0.54%)
Mar 17, 2021 9.000 9.470 8.998 9.300 201,199 +0.21(+2.31%)
Mar 16, 2021 9.620 9.620 9.050 9.090 324,018 -0.83(-8.37%)
Mar 15, 2021 9.200 10.12 9.200 9.920 416,990 +0.59(+6.32%)
Mar 12, 2021 9.060 9.400 8.650 9.330 494,700 -0.06(-0.64%)
Mar 11, 2021 9.440 9.560 9.110 9.390 296,503 +0.10(+1.08%)
Mar 10, 2021 8.670 9.350 8.640 9.290 330,443 +0.58(+6.66%)
Mar 09, 2021 9.200 9.200 8.700 8.710 225,632 -0.36(-3.97%)
Mar 08, 2021 8.930 9.200 8.887 9.070 292,877 +0.31(+3.54%)
Mar 05, 2021 8.530 9.000 8.250 8.760 400,400 +0.46(+5.54%)
Mar 04, 2021 8.910 9.020 8.140 8.300 442,654 -0.58(-6.53%)
Mar 03, 2021 8.290 9.030 8.270 8.880 537,634 +0.62(+7.51%)
Mar 02, 2021 8.220 8.490 8.130 8.260 178,543 +0.10(+1.23%)
Mar 01, 2021 8.230 8.340 8.030 8.160 178,848 +0.06(+0.74%)
Feb 26, 2021 8.220 8.370 8.050 8.100 289,400 -0.27(-3.23%)
Feb 25, 2021 8.480 8.660 8.210 8.370 292,906 -0.04(-0.48%)
Feb 24, 2021 8.260 8.500 8.170 8.410 202,715 +0.26(+3.19%)
Feb 23, 2021 8.560 8.560 8.000 8.150 244,443 -0.44(-5.12%)
Feb 22, 2021 8.450 8.770 8.440 8.590 386,442 +0.13(+1.54%)
Feb 19, 2021 8.160 8.670 8.160 8.460 210,900 +0.34(+4.19%)
Feb 18, 2021 8.500 8.500 8.050 8.120 295,302 -0.38(-4.47%)
Feb 17, 2021 8.650 8.650 8.280 8.500 209,971 -0.15(-1.73%)
Feb 16, 2021 9.000 9.330 8.420 8.650 504,826 -0.20(-2.26%)
Feb 12, 2021 8.410 8.950 8.340 8.850 286,200 +0.35(+4.12%)
Feb 11, 2021 8.900 8.900 8.200 8.500 424,874 -0.36(-4.06%)
Feb 10, 2021 8.230 8.940 8.210 8.860 750,649 +0.72(+8.85%)
Feb 09, 2021 7.970 8.280 7.660 8.140 399,542 +0.16(+2.01%)
Feb 08, 2021 7.900 8.147 7.750 7.980 341,801 +0.20(+2.57%)
Feb 05, 2021 7.480 7.800 7.427 7.780 329,300 +0.46(+6.28%)
Feb 04, 2021 7.230 7.400 7.000 7.320 353,345 +0.18(+2.52%)
Feb 03, 2021 6.560 7.270 6.530 7.140 679,933 +0.53(+8.02%)
Feb 02, 2021 6.500 6.620 6.420 6.610 281,107 +0.23(+3.61%)
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.