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 )

3.150 -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2011 8.563 8.723 8.542 8.660 687,417 +0.13(+1.55%)
Feb 25, 2011 8.494 8.549 8.431 8.528 421,580 +0.06(+0.66%)
Feb 24, 2011 8.369 8.563 8.341 8.473 840,116 +0.08(+0.99%)
Feb 23, 2011 8.369 8.605 8.014 8.389 1,543,626 +0.08(+0.92%)
Feb 22, 2011 8.577 8.653 8.292 8.313 1,417,521 -0.42(-4.78%)
Feb 18, 2011 8.744 8.779 8.688 8.730 1,026,576 -0.03(-0.32%)
Feb 17, 2011 8.758 8.799 8.647 8.758 656,059 -0.01(-0.08%)
Feb 16, 2011 8.793 8.827 8.744 8.765 1,151,655 -0.02(-0.24%)
Feb 15, 2011 8.549 8.786 8.549 8.786 1,457,309 +0.19(+2.27%)
Feb 14, 2011 8.487 8.633 8.417 8.591 1,150,558 +0.13(+1.56%)
Feb 11, 2011 8.327 8.459 8.306 8.459 701,232 +0.10(+1.16%)
Feb 10, 2011 8.327 8.375 8.236 8.362 734,216 -0.03(-0.33%)
Feb 09, 2011 8.494 8.549 8.348 8.389 829,802 -0.10(-1.23%)
Feb 08, 2011 8.480 8.521 8.431 8.494 701,039 +0.03(+0.41%)
Feb 07, 2011 8.431 8.494 8.410 8.459 972,998 +0.03(+0.33%)
Feb 04, 2011 8.410 8.480 8.334 8.431 833,456 -0.01(-0.08%)
Feb 03, 2011 8.459 8.459 8.271 8.438 1,339,632 +0.04(+0.50%)
Feb 02, 2011 8.160 8.445 8.132 8.396 2,028,971 +0.24(+2.90%)
Feb 01, 2011 8.174 8.209 8.084 8.160 1,096,805 +0.09(+1.12%)
Jan 31, 2011 8.160 8.188 8.042 8.070 1,080,166 -0.08(-0.94%)
Jan 28, 2011 8.056 8.188 8.007 8.146 2,068,549 +0.06(+0.69%)
Jan 27, 2011 8.285 8.285 8.070 8.091 2,037,753 -0.16(-1.94%)
Jan 26, 2011 8.070 8.264 8.063 8.250 1,259,027 +0.19(+2.42%)
Jan 25, 2011 8.153 8.188 7.924 8.056 2,671,098 -0.13(-1.53%)
Jan 24, 2011 8.271 8.341 8.153 8.181 1,842,157 -0.13(-1.51%)
Jan 21, 2011 8.299 8.396 8.278 8.306 1,425,303 +0.02(+0.25%)
Jan 20, 2011 8.348 8.396 8.216 8.285 1,917,761 -0.08(-0.91%)
Jan 19, 2011 8.591 8.619 8.362 8.362 1,787,242 -0.34(-3.91%)
Jan 18, 2011 8.577 8.723 8.577 8.702 1,157,143 +0.08(+0.89%)
Jan 14, 2011 8.647 8.681 8.577 8.626 887,246 -0.01(-0.08%)
Jan 13, 2011 8.653 8.653 8.521 8.633 1,015,691 +0.02(+0.24%)
Jan 12, 2011 8.619 8.653 8.570 8.612 1,012,449 +0.06(+0.65%)
Jan 11, 2011 8.640 8.688 8.528 8.556 880,067 -0.08(-0.97%)
Jan 10, 2011 8.626 8.674 8.535 8.640 1,284,568 -0.03(-0.40%)
Jan 07, 2011 8.660 8.716 8.542 8.674 1,375,814 -0.01(-0.16%)
Jan 06, 2011 8.577 8.751 8.535 8.688 1,843,029 +0.14(+1.63%)
Jan 05, 2011 8.494 8.563 8.410 8.549 1,941,960 +0.01(+0.16%)
Jan 04, 2011 8.445 8.556 8.424 8.535 2,186,457 +0.11(+1.32%)
Jan 03, 2011 8.431 8.452 8.327 8.424 1,651,322 +0.07(+0.83%)
Dec 31, 2010 8.216 8.400 8.202 8.355 2,863,632 +0.14(+1.69%)
Dec 30, 2010 8.306 8.334 8.167 8.216 2,557,073 -0.07(-0.84%)
Dec 29, 2010 8.410 8.452 8.243 8.285 2,958,923 -0.11(-1.32%)
Dec 28, 2010 8.751 8.793 8.375 8.396 3,868,349 -0.38(-4.35%)
Dec 27, 2010 8.838 8.876 8.695 8.779 1,298,462 -0.12(-1.33%)
Dec 23, 2010 9.008 9.119 8.882 8.897 1,582,744 -0.10(-1.08%)
Dec 22, 2010 8.897 9.014 8.897 8.994 644,487 +0.03(+0.39%)
Dec 21, 2010 8.820 8.984 8.793 8.959 885,564 +0.18(+2.06%)
Dec 20, 2010 8.834 8.876 8.730 8.779 845,937 -0.06(-0.63%)
Dec 17, 2010 8.793 8.897 8.779 8.834 651,986 +0.04(+0.47%)
Dec 16, 2010 8.897 8.945 8.779 8.793 1,497,186 -0.10(-1.17%)
Dec 15, 2010 9.008 9.077 8.876 8.897 1,142,396 -0.13(-1.46%)
Dec 14, 2010 9.098 9.133 9.029 9.029 777,562 -0.08(-0.92%)
Dec 13, 2010 9.161 9.182 9.057 9.112 1,181,107 +0.01(+0.08%)
Dec 10, 2010 9.064 9.168 9.043 9.105 824,287 +0.07(+0.77%)
Dec 09, 2010 9.098 9.105 8.973 9.036 893,913 -0.03(-0.31%)
Dec 08, 2010 9.091 9.175 9.036 9.064 665,288 -0.08(-0.91%)
Dec 07, 2010 9.321 9.342 9.119 9.147 882,272 -0.04(-0.45%)
Dec 06, 2010 9.147 9.314 9.147 9.189 1,065,992 +0.05(+0.53%)
Dec 03, 2010 9.286 9.328 9.077 9.140 2,102,992 -0.18(-1.94%)
Dec 02, 2010 9.460 9.550 9.307 9.321 1,096,426 -0.08(-0.89%)
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.