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 )

3.000 -0.020 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2020 1.031 1.149 0.9968 1.024 924,863 +0.04(+4.22%)
Mar 30, 2020 1.017 1.021 0.9621 0.9829 386,447 +0.01(+1.43%)
Mar 27, 2020 1.038 1.038 0.9621 0.9690 366,534 -0.08(-7.28%)
Mar 26, 2020 0.9829 1.069 0.9829 1.045 335,154 +0.08(+7.86%)
Mar 25, 2020 1.004 1.079 0.9552 0.9690 725,354 +0.05(+5.26%)
Mar 24, 2020 0.9206 0.9759 0.9206 0.9206 525,450 +0.04(+4.72%)
Mar 23, 2020 0.8790 0.9413 0.8652 0.8790 486,276 -0.02(-2.31%)
Mar 20, 2020 1.011 1.083 0.8721 0.8998 832,757 -0.11(-10.96%)
Mar 19, 2020 1.017 1.092 0.9759 1.011 959,563 +0.01(+0.69%)
Mar 18, 2020 1.059 1.094 0.9829 1.004 811,633 -0.07(-6.45%)
Mar 17, 2020 1.121 1.138 1.059 1.073 589,539 -0.03(-2.52%)
Mar 16, 2020 1.163 1.163 1.094 1.101 440,890 -0.15(-11.67%)
Mar 13, 2020 1.211 1.260 1.197 1.246 451,775 +0.08(+6.51%)
Mar 12, 2020 1.066 1.260 1.066 1.170 514,181 -0.11(-8.65%)
Mar 11, 2020 1.350 1.381 1.274 1.280 411,797 -0.09(-6.57%)
Mar 10, 2020 1.322 1.384 1.301 1.370 488,282 +0.09(+7.03%)
Mar 09, 2020 1.315 1.315 1.225 1.280 540,497 -0.10(-7.50%)
Mar 06, 2020 1.350 1.419 1.350 1.384 954,983 +0.01(+0.50%)
Mar 05, 2020 1.398 1.440 1.370 1.377 601,402 -0.10(-7.01%)
Mar 04, 2020 1.488 1.537 1.460 1.481 478,821 -0.01(-0.93%)
Mar 03, 2020 1.523 1.585 1.454 1.495 505,531 -0.01(-0.46%)
Mar 02, 2020 1.523 1.529 1.440 1.502 659,610 -0.01(-0.91%)
Feb 28, 2020 1.467 1.523 1.426 1.516 1,341,167 +0.06(+4.29%)
Feb 27, 2020 1.454 1.516 1.343 1.454 995,868 -0.02(-1.41%)
Feb 26, 2020 1.523 1.523 1.460 1.474 523,352 -0.05(-3.18%)
Feb 25, 2020 1.668 1.668 1.488 1.523 901,543 -0.12(-7.17%)
Feb 24, 2020 1.807 1.807 1.633 1.640 780,039 -0.19(-10.57%)
Feb 21, 2020 1.834 1.883 1.813 1.834 548,862 -0.07(-3.64%)
Feb 20, 2020 1.862 1.910 1.855 1.903 616,591 +0.02(+1.10%)
Feb 19, 2020 1.890 1.890 1.869 1.883 310,595 -0.01(-0.73%)
Feb 18, 2020 1.910 1.917 1.876 1.897 334,849 -0.01(-0.36%)
Feb 14, 2020 1.938 1.945 1.883 1.903 355,121 -0.02(-1.08%)
Feb 13, 2020 1.952 1.952 1.910 1.924 401,499 +0.01(+0.36%)
Feb 12, 2020 1.973 1.973 1.917 1.917 651,752 -0.02(-1.07%)
Feb 11, 2020 1.855 1.952 1.855 1.938 706,945 +0.09(+4.87%)
Feb 10, 2020 1.855 1.876 1.841 1.848 539,575 -0.01(-0.37%)
Feb 07, 2020 1.862 1.876 1.841 1.855 335,761 -0.02(-1.11%)
Feb 06, 2020 1.883 1.907 1.869 1.876 205,740 +0.01(+0.37%)
Feb 05, 2020 1.862 1.897 1.855 1.869 318,526 +0.02(+1.12%)
Feb 04, 2020 1.841 1.869 1.834 1.848 291,794 +0.01(+0.75%)
Feb 03, 2020 1.820 1.890 1.813 1.834 582,439 +0.01(+0.38%)
Jan 31, 2020 1.897 1.903 1.820 1.827 668,488 -0.06(-2.94%)
Jan 30, 2020 1.855 1.903 1.848 1.883 402,214 +0.01(+0.74%)
Jan 29, 2020 1.945 1.980 1.862 1.869 763,342 -0.03(-1.82%)
Jan 28, 2020 1.924 1.924 1.890 1.903 430,742 -0.01(-0.72%)
Jan 27, 2020 1.903 1.931 1.897 1.917 629,367 -0.03(-1.77%)
Jan 24, 2020 1.931 1.952 1.917 1.952 352,664 +0.02(+1.08%)
Jan 23, 2020 1.980 2.014 1.924 1.931 561,806 -0.05(-2.45%)
Jan 22, 2020 2.021 2.049 1.973 1.980 684,791 -0.06(-3.05%)
Jan 21, 2020 2.076 2.083 2.028 2.042 343,737 -0.04(-1.99%)
Jan 17, 2020 2.111 2.118 2.076 2.083 285,917 -0.02(-0.99%)
Jan 16, 2020 2.118 2.132 2.090 2.104 152,869 -0.02(-0.98%)
Jan 15, 2020 2.153 2.153 2.097 2.125 636,787 -0.01(-0.32%)
Jan 14, 2020 2.049 2.153 2.042 2.132 418,105 +0.09(+4.41%)
Jan 13, 2020 2.049 2.070 1.959 2.042 557,843 -0.02(-1.01%)
Jan 10, 2020 2.056 2.083 2.049 2.063 362,633 -0.02(-1.00%)
Jan 09, 2020 2.097 2.104 2.063 2.083 399,038 -0.01(-0.66%)
Jan 08, 2020 2.139 2.146 2.083 2.097 369,123 -0.03(-1.30%)
Jan 07, 2020 2.125 2.125 2.101 2.125 152,787 +0.01(+0.33%)
Jan 06, 2020 2.097 2.125 2.097 2.118 422,474 -0.01(-0.33%)
Jan 03, 2020 2.083 2.160 2.083 2.125 437,761 +0.00(+0.00%)
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.