Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Diana Shipping Inc (NY: DSX )

2.815 -0.025 (-0.88%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 18, 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 (%)
Jun 17, 2024 2.870 2.880 2.820 2.840 907,792 -0.01(-0.35%)
Jun 14, 2024 2.890 2.910 2.850 2.850 851,892 -0.04(-1.38%)
Jun 13, 2024 2.910 2.910 2.880 2.890 790,045 -0.02(-0.69%)
Jun 12, 2024 2.890 2.910 2.870 2.910 836,675 +0.04(+1.57%)
Jun 11, 2024 2.923 2.923 2.846 2.865 1,368,499 -0.06(-2.00%)
Jun 10, 2024 2.923 2.923 2.884 2.923 566,507 +0.01(+0.33%)
Jun 07, 2024 2.914 2.933 2.904 2.914 505,892 -0.01(-0.33%)
Jun 06, 2024 2.953 2.958 2.908 2.923 520,705 -0.02(-0.66%)
Jun 05, 2024 2.943 2.958 2.923 2.943 612,225 +0.02(+0.67%)
Jun 04, 2024 2.982 2.982 2.904 2.923 455,444 -0.05(-1.64%)
Jun 03, 2024 2.943 2.987 2.933 2.972 869,965 +0.06(+2.01%)
May 31, 2024 2.914 2.923 2.894 2.914 503,518 +0.01(+0.34%)
May 30, 2024 2.953 2.953 2.884 2.904 510,242 -0.03(-1.00%)
May 29, 2024 2.943 2.953 2.865 2.933 1,244,164 -0.03(-0.99%)
May 28, 2024 3.031 3.060 2.904 2.962 1,615,488 -0.11(-3.49%)
May 24, 2024 3.031 3.099 3.031 3.070 879,447 +0.03(+0.96%)
May 23, 2024 3.060 3.084 3.021 3.040 451,257 -0.03(-0.95%)
May 22, 2024 3.099 3.109 3.031 3.070 727,290 -0.05(-1.56%)
May 21, 2024 3.109 3.118 3.089 3.118 1,137,135 +0.01(+0.31%)
May 20, 2024 3.070 3.133 3.060 3.109 1,524,646 +0.04(+1.27%)
May 17, 2024 3.079 3.079 3.051 3.070 767,408 -0.01(-0.32%)
May 16, 2024 3.031 3.084 3.011 3.079 1,038,397 +0.05(+1.61%)
May 15, 2024 3.060 3.060 3.011 3.031 728,173 -0.03(-0.96%)
May 14, 2024 3.079 3.099 3.040 3.060 1,019,657 -0.03(-0.95%)
May 13, 2024 3.050 3.109 3.050 3.089 874,534 +0.09(+2.92%)
May 10, 2024 3.079 3.109 3.001 3.001 814,898 -0.08(-2.53%)
May 09, 2024 3.060 3.089 3.016 3.079 861,819 +0.04(+1.28%)
May 08, 2024 2.962 3.050 2.962 3.040 679,532 +0.05(+1.63%)
May 07, 2024 2.943 3.021 2.943 2.992 704,872 +0.06(+1.99%)
May 06, 2024 2.923 2.943 2.914 2.933 287,511 +0.01(+0.33%)
May 03, 2024 2.953 2.953 2.923 2.923 332,750 -0.02(-0.66%)
May 02, 2024 2.884 2.962 2.875 2.943 727,740 +0.08(+2.72%)
May 01, 2024 2.894 2.894 2.846 2.865 422,964 -0.03(-1.01%)
Apr 30, 2024 2.894 2.914 2.884 2.894 469,763 -0.01(-0.34%)
Apr 29, 2024 2.894 2.923 2.875 2.904 670,763 +0.03(+1.02%)
Apr 26, 2024 2.855 2.884 2.836 2.875 352,570 +0.03(+1.03%)
Apr 25, 2024 2.826 2.846 2.816 2.846 255,174 +0.03(+1.04%)
Apr 24, 2024 2.855 2.855 2.816 2.816 327,585 -0.03(-1.03%)
Apr 23, 2024 2.826 2.846 2.816 2.846 413,296 +0.04(+1.39%)
Apr 22, 2024 2.826 2.836 2.797 2.807 401,170 -0.02(-0.69%)
Apr 19, 2024 2.816 2.836 2.807 2.826 337,019 +0.01(+0.35%)
Apr 18, 2024 2.836 2.860 2.807 2.816 634,749 -0.01(-0.34%)
Apr 17, 2024 2.826 2.836 2.807 2.826 339,241 +0.00(+0.00%)
Apr 16, 2024 2.807 2.826 2.787 2.826 458,334 +0.02(+0.69%)
Apr 15, 2024 2.816 2.855 2.787 2.807 479,050 -0.03(-1.03%)
Apr 12, 2024 2.787 2.836 2.777 2.836 664,765 +0.06(+2.11%)
Apr 11, 2024 2.807 2.836 2.777 2.777 330,014 -0.02(-0.70%)
Apr 10, 2024 2.836 2.836 2.777 2.797 597,861 -0.04(-1.37%)
Apr 09, 2024 2.855 2.875 2.836 2.836 262,478 -0.03(-1.02%)
Apr 08, 2024 2.865 2.875 2.836 2.865 413,795 -0.01(-0.34%)
Apr 05, 2024 2.865 2.884 2.850 2.875 301,781 +0.02(+0.68%)
Apr 04, 2024 2.855 2.894 2.826 2.855 739,380 +0.03(+1.03%)
Apr 03, 2024 2.748 2.836 2.748 2.826 373,220 +0.07(+2.47%)
Apr 02, 2024 2.797 2.816 2.738 2.758 689,962 -0.05(-1.74%)
Apr 01, 2024 2.826 2.836 2.797 2.807 380,940 -0.01(-0.35%)
Mar 28, 2024 2.797 2.846 2.797 2.816 476,394 +0.01(+0.35%)
Mar 27, 2024 2.826 2.846 2.807 2.807 386,010 -0.02(-0.69%)
Mar 26, 2024 2.826 2.855 2.807 2.826 441,299 +0.02(+0.69%)
Mar 25, 2024 2.855 2.865 2.797 2.807 719,021 -0.06(-2.04%)
Mar 22, 2024 2.884 2.884 2.855 2.865 284,056 -0.04(-1.34%)
Mar 21, 2024 2.875 2.904 2.870 2.904 546,553 +0.03(+1.02%)
Mar 20, 2024 2.875 2.884 2.826 2.875 394,409 -0.01(-0.34%)
Mar 19, 2024 2.884 2.923 2.875 2.884 261,236 -0.01(-0.34%)
Mar 18, 2024 2.904 2.909 2.856 2.894 566,028 -0.02(-0.67%)
Mar 15, 2024 2.923 2.938 2.894 2.914 790,583 +0.01(+0.34%)
Mar 14, 2024 2.923 2.943 2.884 2.904 959,502 -0.02(-0.67%)
Mar 13, 2024 2.982 3.011 2.923 2.923 1,045,421 -0.07(-2.28%)
Mar 12, 2024 2.943 3.011 2.904 2.992 1,085,079 +0.06(+1.99%)
Mar 11, 2024 2.933 2.933 2.894 2.933 472,305 -0.01(-0.33%)
Mar 08, 2024 2.904 2.943 2.904 2.943 865,836 +0.04(+1.34%)
Mar 07, 2024 2.846 2.914 2.841 2.904 496,161 +0.06(+2.05%)
Mar 06, 2024 2.846 2.865 2.797 2.846 610,353 +0.00(+0.00%)
Mar 05, 2024 2.826 2.894 2.787 2.846 668,323 +0.02(+0.69%)
Mar 04, 2024 2.972 2.982 2.816 2.826 1,335,576 -0.12(-4.13%)
Mar 01, 2024 2.900 2.986 2.900 2.948 1,878,139 +0.05(+1.64%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.