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 (%)
Jul 31, 2020 8.740 8.800 8.435 8.780 194,100 -0.02(-0.23%)
Jul 30, 2020 8.820 8.880 8.530 8.800 209,105 -0.20(-2.22%)
Jul 29, 2020 8.730 9.050 8.650 9.000 305,792 +0.37(+4.29%)
Jul 28, 2020 8.410 8.680 8.370 8.630 172,891 +0.12(+1.41%)
Jul 27, 2020 8.580 8.770 8.420 8.510 191,894 -0.04(-0.47%)
Jul 24, 2020 8.400 8.624 8.320 8.550 243,800 +0.09(+1.06%)
Jul 23, 2020 8.180 8.480 8.070 8.460 211,136 +0.23(+2.79%)
Jul 22, 2020 8.180 8.290 7.960 8.230 306,001 +0.01(+0.12%)
Jul 21, 2020 8.350 8.480 8.150 8.220 263,590 -0.03(-0.36%)
Jul 20, 2020 8.240 8.330 8.000 8.250 263,850 +0.03(+0.36%)
Jul 17, 2020 8.100 8.310 8.050 8.220 310,900 +0.10(+1.23%)
Jul 16, 2020 8.340 8.400 8.060 8.120 275,433 -0.28(-3.33%)
Jul 15, 2020 8.400 8.490 8.220 8.400 439,155 +0.10(+1.20%)
Jul 14, 2020 8.160 8.400 8.060 8.300 353,371 +0.14(+1.72%)
Jul 13, 2020 8.500 8.550 8.100 8.160 410,507 -0.26(-3.09%)
Jul 10, 2020 7.980 8.510 7.940 8.420 286,900 +0.46(+5.78%)
Jul 09, 2020 8.340 8.340 7.850 7.960 409,766 -0.38(-4.56%)
Jul 08, 2020 8.120 8.430 8.010 8.340 274,670 +0.20(+2.46%)
Jul 07, 2020 8.480 8.496 8.070 8.140 274,024 -0.41(-4.80%)
Jul 06, 2020 8.050 8.650 8.000 8.550 430,797 +0.65(+8.23%)
Jul 02, 2020 8.550 8.570 7.860 7.900 439,100 -0.53(-6.29%)
Jul 01, 2020 7.930 8.520 7.930 8.430 336,025 +0.44(+5.51%)
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%)
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.