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 )

3.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2013 5.980 6.056 5.849 5.876 649,945 -0.17(-2.75%)
Feb 27, 2013 5.883 6.043 5.883 6.043 555,528 +0.17(+2.83%)
Feb 26, 2013 5.883 5.897 5.821 5.876 289,894 +0.02(+0.35%)
Feb 22, 2013 5.946 5.987 5.828 5.856 359,082 -0.08(-1.40%)
Feb 21, 2013 6.202 6.229 5.703 5.939 844,994 -0.28(-4.56%)
Feb 20, 2013 6.133 6.264 6.133 6.223 965,526 +0.03(+0.56%)
Feb 19, 2013 6.133 6.188 6.091 6.188 271,036 +0.08(+1.36%)
Feb 15, 2013 6.167 6.223 6.098 6.105 318,471 -0.07(-1.12%)
Feb 14, 2013 6.250 6.264 6.153 6.174 288,785 -0.09(-1.44%)
Feb 13, 2013 6.312 6.354 6.229 6.264 649,998 +0.00(+0.00%)
Feb 12, 2013 6.126 6.347 6.097 6.264 844,942 +0.14(+2.26%)
Feb 11, 2013 6.043 6.139 6.043 6.126 384,323 +0.05(+0.80%)
Feb 08, 2013 5.980 6.139 5.980 6.077 369,375 +0.09(+1.50%)
Feb 07, 2013 6.022 6.070 5.939 5.987 307,974 -0.04(-0.69%)
Feb 06, 2013 5.939 6.070 5.918 6.029 314,877 +0.02(+0.35%)
Feb 04, 2013 6.049 6.084 5.994 6.008 425,336 -0.08(-1.36%)
Feb 01, 2013 6.077 6.160 5.980 6.091 692,980 +0.06(+0.92%)
Jan 31, 2013 6.084 6.126 6.022 6.036 830,078 -0.04(-0.68%)
Jan 30, 2013 6.112 6.174 6.049 6.077 634,216 -0.01(-0.11%)
Jan 29, 2013 6.105 6.181 6.036 6.084 1,194,944 -0.04(-0.68%)
Jan 28, 2013 6.112 6.229 6.063 6.126 632,605 +0.00(+0.00%)
Jan 25, 2013 6.195 6.216 6.112 6.126 558,142 -0.03(-0.45%)
Jan 24, 2013 6.139 6.195 6.091 6.153 764,041 -0.03(-0.56%)
Jan 23, 2013 6.229 6.229 6.098 6.188 838,595 -0.05(-0.78%)
Jan 22, 2013 5.897 6.236 5.890 6.236 1,421,845 +0.38(+6.50%)
Jan 18, 2013 5.828 5.925 5.814 5.856 507,340 +0.01(+0.24%)
Jan 17, 2013 5.842 6.070 5.842 5.842 783,634 -0.01(-0.24%)
Jan 16, 2013 5.849 5.883 5.828 5.856 291,975 -0.03(-0.47%)
Jan 15, 2013 5.849 5.904 5.842 5.883 281,539 +0.01(+0.24%)
Jan 14, 2013 5.870 5.903 5.807 5.870 597,788 +0.01(+0.12%)
Jan 11, 2013 5.959 6.063 5.835 5.863 1,116,201 -0.10(-1.63%)
Jan 10, 2013 5.918 5.980 5.856 5.959 878,832 +0.10(+1.77%)
Jan 09, 2013 5.897 5.897 5.814 5.856 1,111,955 -0.02(-0.35%)
Jan 08, 2013 5.800 5.911 5.759 5.876 1,097,036 +0.12(+2.04%)
Jan 07, 2013 5.821 5.911 5.710 5.759 844,802 -0.03(-0.60%)
Jan 04, 2013 5.496 5.870 5.496 5.793 1,114,486 +0.28(+5.15%)
Jan 03, 2013 5.150 5.510 5.150 5.510 806,744 +0.34(+6.56%)
Jan 02, 2013 5.101 5.177 5.053 5.170 595,424 +0.12(+2.33%)
Dec 31, 2012 4.956 5.074 4.956 5.053 422,107 +0.07(+1.39%)
Dec 28, 2012 5.046 5.060 4.963 4.984 429,050 -0.09(-1.77%)
Dec 27, 2012 5.108 5.122 5.025 5.074 480,041 -0.04(-0.81%)
Dec 26, 2012 5.157 5.170 5.087 5.115 414,892 -0.05(-0.94%)
Dec 24, 2012 5.150 5.198 5.094 5.163 280,981 -0.01(-0.13%)
Dec 21, 2012 5.170 5.191 4.997 5.170 644,741 -0.02(-0.40%)
Dec 20, 2012 5.039 5.226 5.025 5.191 641,281 +0.12(+2.46%)
Dec 19, 2012 5.039 5.087 5.011 5.067 443,498 +0.01(+0.27%)
Dec 18, 2012 5.060 5.101 5.004 5.053 509,106 -0.03(-0.54%)
Dec 17, 2012 5.053 5.122 5.018 5.080 298,834 +0.01(+0.14%)
Dec 14, 2012 5.094 5.157 5.025 5.074 337,175 -0.04(-0.81%)
Dec 13, 2012 5.122 5.157 5.074 5.115 345,081 +0.00(+0.00%)
Dec 12, 2012 5.136 5.198 5.094 5.115 691,714 +0.00(+0.00%)
Dec 11, 2012 5.080 5.143 5.053 5.115 439,185 +0.01(+0.14%)
Dec 10, 2012 5.060 5.122 5.032 5.108 344,714 +0.04(+0.82%)
Dec 07, 2012 5.074 5.108 5.011 5.067 201,364 -0.01(-0.14%)
Dec 06, 2012 5.150 5.150 5.018 5.074 415,207 -0.06(-1.21%)
Dec 05, 2012 5.080 5.143 5.074 5.136 387,044 +0.04(+0.82%)
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.