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 )

2.990 -0.010 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 28, 2019 2.294 2.342 2.280 2.301 406,727 +0.00(+0.00%)
Jun 27, 2019 2.294 2.304 2.280 2.301 253,963 +0.01(+0.30%)
Jun 26, 2019 2.245 2.294 2.245 2.294 350,783 +0.01(+0.61%)
Jun 25, 2019 2.231 2.287 2.231 2.280 515,916 +0.03(+1.55%)
Jun 24, 2019 2.245 2.252 2.217 2.245 216,327 +0.00(+0.00%)
Jun 21, 2019 2.203 2.245 2.203 2.245 137,829 +0.03(+1.57%)
Jun 20, 2019 2.203 2.238 2.199 2.210 121,006 +0.01(+0.32%)
Jun 19, 2019 2.182 2.238 2.176 2.203 167,628 +0.03(+1.28%)
Jun 18, 2019 2.196 2.210 2.148 2.176 152,444 +0.00(+0.00%)
Jun 17, 2019 2.224 2.224 2.155 2.176 222,682 -0.03(-1.26%)
Jun 14, 2019 2.127 2.210 2.127 2.203 441,112 +0.15(+7.09%)
Jun 13, 2019 2.078 2.092 2.043 2.057 190,933 +0.00(+0.00%)
Jun 12, 2019 2.064 2.071 2.030 2.057 108,581 -0.01(-0.67%)
Jun 11, 2019 2.085 2.085 2.050 2.071 94,424 +0.01(+0.34%)
Jun 10, 2019 2.106 2.134 2.030 2.064 223,681 -0.03(-1.33%)
Jun 07, 2019 2.078 2.141 2.078 2.092 116,392 +0.00(+0.00%)
Jun 06, 2019 2.078 2.148 2.049 2.092 174,825 +0.04(+2.03%)
Jun 05, 2019 2.134 2.134 2.030 2.050 161,092 -0.06(-2.96%)
Jun 04, 2019 2.043 2.120 2.037 2.113 205,898 +0.09(+4.47%)
Jun 03, 2019 2.092 2.092 2.016 2.023 138,700 -0.06(-2.68%)
May 31, 2019 2.120 2.120 2.050 2.078 281,126 -0.05(-2.29%)
May 30, 2019 2.210 2.210 2.127 2.127 105,185 -0.09(-4.07%)
May 29, 2019 2.217 2.224 2.162 2.217 176,617 -0.02(-0.93%)
May 28, 2019 2.245 2.252 2.196 2.238 153,285 +0.00(+0.00%)
May 24, 2019 2.252 2.273 2.238 2.238 139,268 -0.03(-1.23%)
May 23, 2019 2.280 2.287 2.224 2.266 397,057 -0.03(-1.21%)
May 22, 2019 2.294 2.308 2.287 2.294 137,975 +0.00(+0.00%)
May 21, 2019 2.280 2.308 2.273 2.294 221,772 +0.00(+0.00%)
May 20, 2019 2.280 2.304 2.266 2.294 186,603 +0.00(+0.00%)
May 17, 2019 2.273 2.315 2.273 2.294 191,781 +0.00(+0.00%)
May 16, 2019 2.273 2.315 2.273 2.294 401,895 +0.01(+0.30%)
May 15, 2019 2.294 2.308 2.245 2.287 545,830 -0.01(-0.60%)
May 14, 2019 2.210 2.315 2.189 2.301 486,196 +0.22(+10.33%)
May 13, 2019 2.176 2.182 2.071 2.085 311,263 -0.12(-5.36%)
May 10, 2019 2.196 2.210 2.196 2.203 290,190 +0.00(+0.00%)
May 09, 2019 2.217 2.245 2.196 2.203 298,574 -0.03(-1.55%)
May 08, 2019 2.238 2.266 2.231 2.238 106,325 +0.00(+0.00%)
May 07, 2019 2.224 2.259 2.224 2.238 363,641 -0.01(-0.31%)
May 06, 2019 2.231 2.259 2.224 2.245 335,445 -0.01(-0.62%)
May 03, 2019 2.252 2.280 2.238 2.259 232,641 +0.02(+0.93%)
May 02, 2019 2.231 2.252 2.222 2.238 181,192 +0.00(+0.00%)
May 01, 2019 2.231 2.308 2.224 2.238 304,862 +0.03(+1.26%)
Apr 30, 2019 2.231 2.273 2.210 2.210 436,077 -0.02(-0.93%)
Apr 29, 2019 2.210 2.252 2.196 2.231 338,839 +0.03(+1.58%)
Apr 26, 2019 2.203 2.214 2.182 2.196 139,700 +0.01(+0.32%)
Apr 25, 2019 2.189 2.203 2.176 2.189 227,115 +0.00(+0.00%)
Apr 24, 2019 2.182 2.210 2.182 2.189 84,769 +0.01(+0.32%)
Apr 23, 2019 2.169 2.210 2.169 2.182 245,572 +0.01(+0.32%)
Apr 22, 2019 2.189 2.189 2.169 2.176 126,404 -0.01(-0.32%)
Apr 18, 2019 2.169 2.203 2.169 2.182 120,133 +0.00(+0.00%)
Apr 17, 2019 2.189 2.217 2.176 2.182 173,573 +0.00(+0.00%)
Apr 16, 2019 2.252 2.252 2.169 2.182 261,063 -0.05(-2.18%)
Apr 15, 2019 2.113 2.280 2.099 2.231 676,083 +0.12(+5.59%)
Apr 12, 2019 2.176 2.195 2.106 2.113 115,241 -0.05(-2.25%)
Apr 11, 2019 2.148 2.189 2.120 2.162 434,870 +0.03(+1.63%)
Apr 10, 2019 2.050 2.141 2.043 2.127 323,294 +0.10(+4.79%)
Apr 09, 2019 2.016 2.057 1.967 2.030 830,327 -0.01(-0.68%)
Apr 08, 2019 2.113 2.127 2.009 2.043 238,551 -0.06(-2.65%)
Apr 05, 2019 2.078 2.120 2.037 2.099 301,700 +0.01(+0.67%)
Apr 04, 2019 2.092 2.113 2.030 2.085 391,161 -0.02(-0.99%)
Apr 03, 2019 2.030 2.113 2.030 2.106 409,443 +0.08(+3.77%)
Apr 02, 2019 2.016 2.050 1.988 2.030 466,166 +0.01(+0.69%)
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.