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 )

3.110 -0.030 (-0.96%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
Nov 30, 2017 2.741 2.789 2.727 2.782 780,192 +0.06(+2.03%)
Nov 29, 2017 2.727 2.755 2.713 2.727 344,648 +0.00(+0.00%)
Nov 28, 2017 2.755 2.796 2.706 2.727 665,300 +0.00(+0.00%)
Nov 27, 2017 2.727 2.769 2.717 2.727 923,239 -0.03(-1.01%)
Nov 24, 2017 2.741 2.782 2.686 2.755 700,534 +0.06(+2.31%)
Nov 22, 2017 2.713 2.734 2.672 2.692 580,524 +0.03(+1.04%)
Nov 21, 2017 2.762 2.810 2.665 2.665 1,150,819 -0.03(-1.28%)
Nov 20, 2017 2.769 2.785 2.686 2.699 991,716 -0.09(-3.23%)
Nov 17, 2017 2.762 2.810 2.724 2.789 572,697 +0.08(+2.81%)
Nov 16, 2017 2.734 2.776 2.686 2.713 1,029,891 -0.01(-0.25%)
Nov 15, 2017 2.734 2.796 2.706 2.720 715,431 -0.06(-2.24%)
Nov 14, 2017 2.886 2.914 2.762 2.782 869,991 -0.13(-4.51%)
Nov 13, 2017 2.956 3.025 2.914 2.914 472,838 -0.10(-3.22%)
Nov 10, 2017 3.025 3.129 2.969 3.011 609,898 -0.03(-0.91%)
Nov 09, 2017 3.018 3.184 3.018 3.039 662,547 -0.04(-1.35%)
Nov 08, 2017 3.025 3.146 2.976 3.080 1,078,949 +0.03(+0.91%)
Nov 07, 2017 3.184 3.219 2.945 3.052 1,704,841 -0.11(-3.50%)
Nov 06, 2017 2.776 3.191 2.748 3.163 4,188,010 +0.44(+15.99%)
Nov 03, 2017 2.741 2.769 2.665 2.727 1,313,452 -0.01(-0.51%)
Nov 02, 2017 2.755 2.782 2.720 2.741 440,377 -0.02(-0.75%)
Nov 01, 2017 2.796 2.859 2.734 2.762 660,074 -0.03(-1.24%)
Oct 31, 2017 2.741 2.814 2.727 2.796 1,311,824 +0.06(+2.02%)
Oct 30, 2017 2.782 2.810 2.706 2.741 761,434 -0.02(-0.75%)
Oct 27, 2017 2.762 2.817 2.762 2.762 841,203 +0.01(+0.50%)
Oct 26, 2017 2.789 2.814 2.724 2.748 672,603 -0.05(-1.73%)
Oct 25, 2017 2.824 2.852 2.755 2.796 931,386 -0.03(-0.98%)
Oct 24, 2017 2.817 2.942 2.814 2.824 829,774 +0.01(+0.25%)
Oct 23, 2017 2.852 2.928 2.817 2.817 953,049 +0.00(+0.00%)
Oct 20, 2017 2.810 2.859 2.769 2.817 1,577,165 +0.06(+2.26%)
Oct 19, 2017 2.796 2.810 2.675 2.755 829,118 -0.04(-1.49%)
Oct 18, 2017 2.782 2.824 2.755 2.796 717,647 +0.03(+1.00%)
Oct 17, 2017 2.810 2.859 2.762 2.769 894,613 -0.02(-0.74%)
Oct 16, 2017 2.782 2.845 2.755 2.789 808,674 +0.02(+0.75%)
Oct 13, 2017 2.796 2.824 2.755 2.769 985,523 +0.00(+0.00%)
Oct 12, 2017 2.769 2.845 2.755 2.769 769,865 +0.00(+0.00%)
Oct 11, 2017 2.776 2.824 2.755 2.769 352,089 +0.00(+0.00%)
Oct 10, 2017 2.803 2.893 2.769 2.769 625,475 -0.05(-1.72%)
Oct 09, 2017 2.817 2.962 2.751 2.817 1,937,189 -0.04(-1.45%)
Oct 06, 2017 2.817 2.928 2.769 2.859 1,268,809 +0.04(+1.47%)
Oct 05, 2017 2.782 2.866 2.765 2.817 792,610 +0.03(+1.24%)
Oct 04, 2017 2.755 2.796 2.672 2.782 1,182,449 -0.03(-1.23%)
Oct 03, 2017 2.561 2.817 2.511 2.817 1,589,698 +0.28(+11.20%)
Oct 02, 2017 2.540 2.630 2.492 2.533 1,090,191 +0.02(+0.83%)
Sep 29, 2017 2.526 2.596 2.526 2.513 666,919 -0.07(-2.68%)
Sep 28, 2017 2.630 2.665 2.575 2.582 909,765 -0.05(-1.84%)
Sep 27, 2017 2.713 2.713 2.623 2.630 1,140,892 -0.06(-2.06%)
Sep 26, 2017 2.748 2.748 2.637 2.686 1,193,437 -0.07(-2.51%)
Sep 25, 2017 2.789 2.810 2.713 2.755 931,278 -0.05(-1.73%)
Sep 22, 2017 2.755 2.838 2.755 2.803 709,545 +0.06(+2.02%)
Sep 21, 2017 2.831 2.907 2.741 2.748 849,073 -0.08(-2.93%)
Sep 20, 2017 2.782 2.951 2.741 2.831 1,020,091 +0.08(+3.02%)
Sep 19, 2017 2.789 2.796 2.714 2.748 469,158 -0.06(-1.98%)
Sep 18, 2017 2.789 2.866 2.762 2.803 980,846 +0.01(+0.25%)
Sep 15, 2017 2.748 2.814 2.741 2.796 621,843 +0.04(+1.51%)
Sep 14, 2017 2.713 2.762 2.692 2.755 618,550 +0.04(+1.53%)
Sep 13, 2017 2.720 2.762 2.672 2.713 695,395 -0.01(-0.51%)
Sep 12, 2017 2.810 2.817 2.699 2.727 876,407 -0.05(-1.75%)
Sep 11, 2017 2.782 2.893 2.734 2.776 1,182,975 -0.01(-0.25%)
Sep 08, 2017 2.755 2.799 2.630 2.782 1,480,360 +0.08(+3.08%)
Sep 07, 2017 2.686 2.741 2.644 2.699 841,704 -0.01(-0.26%)
Sep 06, 2017 2.769 2.796 2.679 2.706 806,666 +0.01(+0.26%)
Sep 05, 2017 2.810 2.817 2.679 2.699 711,522 -0.11(-3.94%)
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.