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 )

3.010 +0.010 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Oct 31, 2017 2.752 2.825 2.739 2.808 1,306,346 +0.06(+2.02%)
Oct 30, 2017 2.794 2.822 2.718 2.752 758,254 -0.02(-0.75%)
Oct 27, 2017 2.773 2.829 2.773 2.773 837,691 +0.01(+0.50%)
Oct 26, 2017 2.801 2.825 2.735 2.759 669,794 -0.05(-1.73%)
Oct 25, 2017 2.836 2.864 2.766 2.808 927,497 -0.03(-0.98%)
Oct 24, 2017 2.829 2.954 2.825 2.836 826,309 +0.01(+0.25%)
Oct 23, 2017 2.864 2.940 2.829 2.829 949,069 +0.00(+0.00%)
Oct 20, 2017 2.822 2.871 2.780 2.829 1,570,579 +0.06(+2.26%)
Oct 19, 2017 2.808 2.822 2.686 2.766 825,656 -0.04(-1.49%)
Oct 18, 2017 2.794 2.836 2.766 2.808 714,651 +0.03(+1.00%)
Oct 17, 2017 2.822 2.871 2.773 2.780 890,877 -0.02(-0.74%)
Oct 16, 2017 2.794 2.857 2.766 2.801 805,298 +0.02(+0.75%)
Oct 13, 2017 2.808 2.836 2.766 2.780 981,408 +0.00(+0.00%)
Oct 12, 2017 2.780 2.857 2.766 2.780 766,651 +0.00(+0.00%)
Oct 11, 2017 2.787 2.836 2.766 2.780 350,619 +0.00(+0.00%)
Oct 10, 2017 2.815 2.905 2.780 2.780 622,863 -0.05(-1.72%)
Oct 09, 2017 2.829 2.975 2.763 2.829 1,929,101 -0.04(-1.45%)
Oct 06, 2017 2.829 2.940 2.780 2.871 1,263,511 +0.04(+1.47%)
Oct 05, 2017 2.794 2.878 2.777 2.829 789,301 +0.03(+1.24%)
Oct 04, 2017 2.766 2.808 2.683 2.794 1,177,511 -0.03(-1.23%)
Oct 03, 2017 2.572 2.829 2.521 2.829 1,583,060 +0.28(+11.20%)
Oct 02, 2017 2.551 2.641 2.502 2.544 1,085,639 +0.02(+0.83%)
Sep 29, 2017 2.537 2.606 2.537 2.523 664,134 -0.07(-2.68%)
Sep 28, 2017 2.641 2.676 2.586 2.593 905,967 -0.05(-1.84%)
Sep 27, 2017 2.725 2.725 2.634 2.641 1,136,128 -0.06(-2.06%)
Sep 26, 2017 2.759 2.759 2.648 2.697 1,188,454 -0.07(-2.51%)
Sep 25, 2017 2.801 2.822 2.725 2.766 927,389 -0.05(-1.73%)
Sep 22, 2017 2.766 2.850 2.766 2.815 706,583 +0.06(+2.02%)
Sep 21, 2017 2.843 2.919 2.752 2.759 845,527 -0.08(-2.93%)
Sep 20, 2017 2.794 2.963 2.753 2.843 1,015,832 +0.08(+3.02%)
Sep 19, 2017 2.801 2.808 2.725 2.759 467,199 -0.06(-1.98%)
Sep 18, 2017 2.801 2.878 2.773 2.815 976,750 +0.01(+0.25%)
Sep 15, 2017 2.759 2.825 2.752 2.808 619,246 +0.04(+1.51%)
Sep 14, 2017 2.725 2.773 2.704 2.766 615,967 +0.04(+1.53%)
Sep 13, 2017 2.732 2.773 2.683 2.725 692,492 -0.01(-0.51%)
Sep 12, 2017 2.822 2.829 2.711 2.739 872,748 -0.05(-1.75%)
Sep 11, 2017 2.794 2.905 2.745 2.787 1,178,035 -0.01(-0.25%)
Sep 08, 2017 2.766 2.811 2.641 2.794 1,474,179 +0.08(+3.08%)
Sep 07, 2017 2.697 2.752 2.655 2.711 838,190 -0.01(-0.26%)
Sep 06, 2017 2.780 2.808 2.690 2.718 803,298 +0.01(+0.26%)
Sep 05, 2017 2.822 2.829 2.690 2.711 708,551 -0.11(-3.94%)
Sep 01, 2017 2.766 2.832 2.749 2.822 567,962 +0.06(+2.27%)
Aug 31, 2017 2.780 2.815 2.759 2.759 381,640 +0.01(+0.51%)
Aug 30, 2017 2.864 2.919 2.745 2.745 695,635 -0.13(-4.59%)
Aug 29, 2017 2.885 2.940 2.839 2.878 565,750 -0.06(-2.13%)
Aug 28, 2017 3.003 3.010 2.815 2.940 1,091,161 -0.01(-0.47%)
Aug 25, 2017 2.725 2.961 2.725 2.954 1,576,337 +0.26(+9.82%)
Aug 24, 2017 2.752 2.794 2.690 2.690 572,509 -0.03(-1.28%)
Aug 23, 2017 2.739 2.766 2.718 2.725 593,142 -0.01(-0.51%)
Aug 22, 2017 2.697 2.769 2.682 2.739 652,761 +0.07(+2.60%)
Aug 21, 2017 2.773 2.787 2.641 2.669 883,582 -0.09(-3.27%)
Aug 18, 2017 2.766 2.815 2.718 2.759 392,085 +0.01(+0.25%)
Aug 17, 2017 2.801 2.871 2.739 2.752 392,173 -0.06(-1.98%)
Aug 16, 2017 2.759 2.891 2.759 2.808 973,922 +0.11(+4.12%)
Aug 15, 2017 2.829 2.829 2.662 2.697 1,098,841 -0.15(-5.37%)
Aug 14, 2017 2.787 2.898 2.780 2.850 431,919 +0.07(+2.50%)
Aug 11, 2017 2.732 2.836 2.662 2.780 579,786 -0.01(-0.25%)
Aug 10, 2017 2.815 2.878 2.735 2.787 665,957 -0.03(-0.99%)
Aug 09, 2017 2.843 2.864 2.787 2.815 461,408 -0.06(-2.17%)
Aug 08, 2017 2.815 2.898 2.759 2.878 611,194 +0.03(+1.22%)
Aug 07, 2017 2.794 2.898 2.770 2.843 569,537 +0.09(+3.28%)
Aug 04, 2017 2.739 2.850 2.739 2.752 608,165 +0.05(+1.80%)
Aug 03, 2017 2.773 2.843 2.676 2.704 573,885 -0.07(-2.51%)
Aug 02, 2017 2.711 2.839 2.706 2.773 907,467 +0.06(+2.31%)
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.