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 )

3.070 +0.060 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 31, 2019 2.111 2.111 2.042 2.070 282,305 -0.05(-2.29%)
May 30, 2019 2.201 2.201 2.118 2.118 105,626 -0.09(-4.08%)
May 29, 2019 2.208 2.215 2.153 2.208 177,358 -0.02(-0.93%)
May 28, 2019 2.236 2.243 2.187 2.229 153,928 +0.00(+0.00%)
May 24, 2019 2.243 2.263 2.229 2.229 139,852 -0.03(-1.23%)
May 23, 2019 2.270 2.277 2.215 2.256 398,722 -0.03(-1.21%)
May 22, 2019 2.284 2.298 2.277 2.284 138,553 +0.00(+0.00%)
May 21, 2019 2.270 2.298 2.263 2.284 222,701 +0.00(+0.00%)
May 20, 2019 2.270 2.295 2.256 2.284 187,386 +0.00(+0.00%)
May 17, 2019 2.263 2.305 2.263 2.284 192,585 +0.00(+0.00%)
May 16, 2019 2.263 2.305 2.263 2.284 403,581 +0.01(+0.30%)
May 15, 2019 2.284 2.298 2.236 2.277 548,118 -0.01(-0.60%)
May 14, 2019 2.201 2.305 2.180 2.291 488,235 +0.21(+10.33%)
May 13, 2019 2.166 2.173 2.063 2.076 312,568 -0.12(-5.36%)
May 10, 2019 2.187 2.201 2.187 2.194 291,407 +0.00(+0.00%)
May 09, 2019 2.208 2.236 2.187 2.194 299,825 -0.03(-1.55%)
May 08, 2019 2.229 2.256 2.222 2.229 106,771 +0.00(+0.00%)
May 07, 2019 2.215 2.250 2.215 2.229 365,166 -0.01(-0.31%)
May 06, 2019 2.222 2.250 2.215 2.236 336,852 -0.01(-0.62%)
May 03, 2019 2.243 2.270 2.229 2.250 233,617 +0.02(+0.93%)
May 02, 2019 2.222 2.243 2.212 2.229 181,952 +0.00(+0.00%)
May 01, 2019 2.222 2.298 2.215 2.229 306,140 +0.03(+1.26%)
Apr 30, 2019 2.222 2.263 2.201 2.201 437,905 -0.02(-0.93%)
Apr 29, 2019 2.201 2.243 2.187 2.222 340,260 +0.03(+1.58%)
Apr 26, 2019 2.194 2.205 2.173 2.187 140,285 +0.01(+0.32%)
Apr 25, 2019 2.180 2.194 2.166 2.180 228,067 +0.00(+0.00%)
Apr 24, 2019 2.173 2.201 2.173 2.180 85,125 +0.01(+0.32%)
Apr 23, 2019 2.160 2.201 2.160 2.173 246,602 +0.01(+0.32%)
Apr 22, 2019 2.180 2.180 2.160 2.166 126,934 -0.01(-0.32%)
Apr 18, 2019 2.160 2.194 2.160 2.173 120,637 +0.00(+0.00%)
Apr 17, 2019 2.180 2.208 2.166 2.173 174,301 +0.00(+0.00%)
Apr 16, 2019 2.243 2.243 2.160 2.173 262,158 -0.05(-2.18%)
Apr 15, 2019 2.104 2.270 2.090 2.222 678,918 +0.12(+5.59%)
Apr 12, 2019 2.166 2.186 2.097 2.104 115,724 -0.05(-2.25%)
Apr 11, 2019 2.139 2.180 2.111 2.153 436,693 +0.03(+1.63%)
Apr 10, 2019 2.042 2.132 2.035 2.118 324,649 +0.10(+4.79%)
Apr 09, 2019 2.007 2.049 1.959 2.021 833,809 -0.01(-0.68%)
Apr 08, 2019 2.104 2.118 2.000 2.035 239,552 -0.06(-2.65%)
Apr 05, 2019 2.070 2.111 2.028 2.090 302,965 +0.01(+0.67%)
Apr 04, 2019 2.083 2.104 2.021 2.076 392,801 -0.02(-0.99%)
Apr 03, 2019 2.021 2.104 2.021 2.097 411,160 +0.08(+3.77%)
Apr 02, 2019 2.007 2.042 1.980 2.021 468,121 +0.01(+0.69%)
Apr 01, 2019 1.959 2.035 1.938 2.007 590,606 +0.06(+2.84%)
Mar 29, 2019 2.000 2.000 1.931 1.952 328,826 -0.01(-0.70%)
Mar 28, 2019 1.945 1.986 1.910 1.966 413,648 +0.03(+1.43%)
Mar 27, 2019 1.938 1.938 1.879 1.938 346,576 +0.00(+0.00%)
Mar 26, 2019 1.897 1.945 1.869 1.938 1,070,314 +0.06(+2.94%)
Mar 25, 2019 1.869 1.897 1.848 1.883 401,094 +0.00(+0.00%)
Mar 22, 2019 1.890 1.924 1.876 1.883 588,449 -0.01(-0.37%)
Mar 21, 2019 1.869 1.903 1.855 1.890 227,859 +0.01(+0.37%)
Mar 20, 2019 1.862 1.903 1.807 1.883 315,530 +0.01(+0.37%)
Mar 19, 2019 1.897 1.897 1.855 1.876 183,030 -0.01(-0.73%)
Mar 18, 2019 1.834 1.890 1.834 1.890 282,654 +0.06(+3.02%)
Mar 15, 2019 1.848 1.897 1.834 1.834 742,026 -0.01(-0.75%)
Mar 14, 2019 1.876 1.903 1.807 1.848 355,791 -0.03(-1.48%)
Mar 13, 2019 1.807 1.890 1.807 1.876 588,317 +0.08(+4.23%)
Mar 12, 2019 1.779 1.813 1.744 1.800 306,503 +0.02(+1.17%)
Mar 11, 2019 1.703 1.793 1.703 1.779 295,347 +0.08(+4.90%)
Mar 08, 2019 1.765 1.772 1.667 1.696 816,287 -0.05(-2.78%)
Mar 07, 2019 1.772 1.800 1.744 1.744 498,476 -0.03(-1.56%)
Mar 06, 2019 1.841 1.848 1.758 1.772 897,622 -0.06(-3.03%)
Mar 05, 2019 1.841 1.876 1.820 1.827 447,341 -0.01(-0.38%)
Mar 04, 2019 1.813 1.879 1.813 1.834 249,463 +0.03(+1.53%)
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.