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 )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 29, 2023 3.183 3.201 3.147 3.156 273,496 -0.02(-0.57%)
Sep 28, 2023 3.201 3.201 3.165 3.174 256,950 -0.03(-0.85%)
Sep 27, 2023 3.165 3.201 3.160 3.201 377,189 +0.06(+2.03%)
Sep 26, 2023 3.119 3.183 3.119 3.138 203,593 -0.02(-0.58%)
Sep 25, 2023 3.147 3.156 3.142 3.156 193,760 +0.00(+0.00%)
Sep 22, 2023 3.092 3.165 3.092 3.156 309,162 +0.08(+2.66%)
Sep 21, 2023 3.083 3.110 3.074 3.074 271,575 -0.02(-0.59%)
Sep 20, 2023 3.083 3.129 3.074 3.092 461,422 +0.01(+0.30%)
Sep 19, 2023 3.138 3.176 3.083 3.083 533,615 -0.05(-1.74%)
Sep 18, 2023 3.238 3.238 3.119 3.138 535,557 -0.12(-3.63%)
Sep 15, 2023 3.229 3.256 3.220 3.256 261,222 +0.02(+0.56%)
Sep 14, 2023 3.165 3.238 3.165 3.238 273,441 +0.08(+2.59%)
Sep 13, 2023 3.156 3.174 3.139 3.156 220,724 +0.01(+0.29%)
Sep 12, 2023 3.156 3.183 3.129 3.147 447,152 -0.02(-0.57%)
Sep 11, 2023 3.238 3.256 3.156 3.165 490,130 -0.07(-2.25%)
Sep 08, 2023 3.183 3.247 3.183 3.238 264,155 +0.05(+1.42%)
Sep 07, 2023 3.238 3.265 3.183 3.192 418,375 -0.05(-1.40%)
Sep 06, 2023 3.256 3.277 3.238 3.238 247,210 -0.02(-0.56%)
Sep 05, 2023 3.301 3.310 3.247 3.256 369,667 -0.04(-1.11%)
Sep 01, 2023 3.292 3.338 3.283 3.292 303,701 +0.01(+0.28%)
Aug 31, 2023 3.301 3.329 3.283 3.283 276,213 +0.00(+0.00%)
Aug 30, 2023 3.256 3.310 3.247 3.283 252,909 +0.04(+1.12%)
Aug 29, 2023 3.238 3.319 3.238 3.247 796,063 +0.00(+0.00%)
Aug 28, 2023 3.274 3.324 3.229 3.247 562,340 -0.03(-0.83%)
Aug 25, 2023 3.319 3.319 3.265 3.274 295,555 -0.02(-0.55%)
Aug 24, 2023 3.356 3.383 3.292 3.292 325,283 -0.08(-2.43%)
Aug 23, 2023 3.365 3.420 3.365 3.374 437,640 -0.01(-0.27%)
Aug 22, 2023 3.383 3.401 3.374 3.383 268,812 +0.01(+0.27%)
Aug 21, 2023 3.420 3.456 3.365 3.374 522,309 -0.04(-1.07%)
Aug 18, 2023 3.392 3.447 3.338 3.410 518,790 +0.02(+0.54%)
Aug 17, 2023 3.410 3.456 3.379 3.392 459,220 -0.02(-0.53%)
Aug 16, 2023 3.365 3.456 3.356 3.410 499,871 +0.05(+1.63%)
Aug 15, 2023 3.347 3.410 3.329 3.356 438,954 +0.01(+0.27%)
Aug 14, 2023 3.420 3.420 3.301 3.347 912,171 -0.08(-2.39%)
Aug 11, 2023 3.374 3.470 3.356 3.429 828,708 +0.01(+0.27%)
Aug 10, 2023 3.411 3.428 3.367 3.420 910,117 +0.03(+0.77%)
Aug 09, 2023 3.455 3.472 3.376 3.393 965,412 -0.06(-1.77%)
Aug 08, 2023 3.411 3.482 3.358 3.455 947,243 +0.00(+0.00%)
Aug 07, 2023 3.428 3.481 3.367 3.455 943,248 +0.03(+0.77%)
Aug 04, 2023 3.428 3.468 3.371 3.428 713,015 -0.01(-0.25%)
Aug 03, 2023 3.306 3.472 3.306 3.437 1,295,752 +0.13(+3.97%)
Aug 02, 2023 3.201 3.315 3.192 3.306 1,032,165 +0.09(+2.72%)
Aug 01, 2023 3.236 3.328 3.183 3.218 1,316,583 -0.19(-5.64%)
Jul 31, 2023 3.420 3.450 3.393 3.411 523,907 -0.01(-0.26%)
Jul 28, 2023 3.323 3.437 3.323 3.420 640,710 +0.10(+3.17%)
Jul 27, 2023 3.323 3.350 3.288 3.315 544,252 -0.03(-1.04%)
Jul 26, 2023 3.262 3.350 3.253 3.350 533,666 +0.10(+2.96%)
Jul 25, 2023 3.175 3.275 3.166 3.253 570,739 +0.04(+1.36%)
Jul 24, 2023 3.192 3.227 3.131 3.210 654,447 -0.02(-0.54%)
Jul 21, 2023 3.245 3.245 3.166 3.227 530,285 -0.02(-0.54%)
Jul 20, 2023 3.262 3.280 3.227 3.245 399,746 -0.03(-0.80%)
Jul 19, 2023 3.253 3.297 3.210 3.271 463,211 +0.03(+0.81%)
Jul 18, 2023 3.262 3.297 3.227 3.245 424,383 +0.02(+0.54%)
Jul 17, 2023 3.297 3.297 3.218 3.227 596,615 -0.07(-2.12%)
Jul 14, 2023 3.341 3.367 3.271 3.297 598,290 -0.04(-1.31%)
Jul 13, 2023 3.315 3.411 3.288 3.341 881,219 +0.03(+1.06%)
Jul 12, 2023 3.297 3.376 3.297 3.306 455,239 +0.01(+0.27%)
Jul 11, 2023 3.306 3.328 3.266 3.297 617,310 -0.01(-0.26%)
Jul 10, 2023 3.297 3.315 3.277 3.306 387,882 -0.01(-0.26%)
Jul 07, 2023 3.183 3.328 3.183 3.315 724,167 +0.12(+3.84%)
Jul 06, 2023 3.210 3.245 3.166 3.192 281,715 -0.04(-1.35%)
Jul 05, 2023 3.227 3.264 3.170 3.236 630,768 +0.00(+0.00%)
Jul 03, 2023 3.192 3.271 3.192 3.236 301,546 +0.01(+0.27%)
Jun 30, 2023 3.245 3.280 3.218 3.227 546,441 -0.03(-1.07%)
Jun 29, 2023 3.236 3.280 3.227 3.262 295,427 +0.03(+0.81%)
Jun 28, 2023 3.271 3.297 3.210 3.236 530,250 -0.07(-2.12%)
Jun 27, 2023 3.297 3.323 3.280 3.306 317,296 +0.00(+0.00%)
Jun 26, 2023 3.297 3.319 3.271 3.306 275,409 +0.02(+0.53%)
Jun 23, 2023 3.271 3.315 3.245 3.288 259,019 -0.03(-0.79%)
Jun 22, 2023 3.297 3.336 3.280 3.315 187,554 +0.01(+0.26%)
Jun 21, 2023 3.262 3.341 3.262 3.306 326,574 -0.01(-0.26%)
Jun 20, 2023 3.393 3.393 3.255 3.315 492,546 -0.10(-2.82%)
Jun 16, 2023 3.367 3.411 3.336 3.411 657,703 +0.05(+1.56%)
Jun 15, 2023 3.262 3.358 3.358 529,479 +0.24(+7.87%)
May 08, 2023 3.147 3.214 3.101 3.113 489,704 -0.03(-1.07%)
May 05, 2023 2.979 3.197 2.979 3.147 663,675 +0.20(+6.84%)
May 04, 2023 3.030 3.080 2.937 2.946 748,920 -0.10(-3.31%)
May 03, 2023 3.122 3.139 3.038 3.046 437,012 -0.08(-2.42%)
May 02, 2023 3.231 3.239 3.113 3.122 626,034 -0.11(-3.38%)
May 01, 2023 3.315 3.344 3.231 3.231 556,858 -0.09(-2.78%)
Apr 28, 2023 3.306 3.365 3.306 3.323 343,979 +0.00(+0.00%)
Apr 27, 2023 3.332 3.390 3.298 3.323 386,657 +0.01(+0.25%)
Apr 26, 2023 3.407 3.449 3.306 3.315 443,042 -0.09(-2.71%)
Apr 25, 2023 3.483 3.483 3.374 3.407 442,576 -0.08(-2.40%)
Apr 24, 2023 3.390 3.491 3.382 3.491 485,244 +0.11(+3.23%)
Apr 21, 2023 3.357 3.441 3.323 3.382 424,423 +0.03(+0.75%)
Apr 20, 2023 3.483 3.483 3.332 3.357 428,760 -0.09(-2.68%)
Apr 19, 2023 3.441 3.466 3.382 3.449 482,934 +0.01(+0.24%)
Apr 18, 2023 3.441 3.491 3.424 3.441 491,820 +0.01(+0.24%)
Apr 17, 2023 3.508 3.533 3.416 3.432 921,026 -0.07(-1.92%)
Apr 14, 2023 3.441 3.499 3.399 3.499 453,972 +0.06(+1.71%)
Apr 13, 2023 3.449 3.504 3.441 3.441 737,571 +0.02(+0.49%)
Apr 12, 2023 3.416 3.441 3.382 3.424 406,742 +0.05(+1.49%)
Apr 11, 2023 3.323 3.413 3.298 3.374 568,558 +0.06(+1.77%)
Apr 10, 2023 3.197 3.327 3.189 3.315 591,553 +0.12(+3.67%)
Apr 06, 2023 3.239 3.251 3.189 3.197 419,158 -0.06(-1.80%)
Apr 05, 2023 3.264 3.269 3.206 3.256 687,837 -0.01(-0.26%)
Apr 04, 2023 3.315 3.332 3.202 3.264 488,905 +0.02(+0.52%)
Apr 03, 2023 3.281 3.315 3.223 3.248 422,940 -0.03(-0.77%)
Mar 31, 2023 3.214 3.298 3.214 3.273 499,514 +0.05(+1.56%)
Mar 30, 2023 3.290 3.305 3.223 3.223 360,788 -0.05(-1.54%)
Mar 29, 2023 3.281 3.332 3.256 3.273 437,364 +0.01(+0.26%)
Mar 28, 2023 3.298 3.332 3.248 3.264 540,374 -0.05(-1.52%)
Mar 27, 2023 3.416 3.424 3.281 3.315 378,508 -0.07(-1.99%)
Mar 24, 2023 3.340 3.390 3.290 3.382 412,928 +0.07(+2.03%)
Mar 23, 2023 3.315 3.400 3.273 3.315 507,825 +0.02(+0.51%)
Mar 22, 2023 3.348 3.374 3.290 3.298 394,591 -0.05(-1.50%)
Mar 21, 2023 3.223 3.390 3.223 3.348 884,007 +0.18(+5.84%)
Mar 20, 2023 3.139 3.214 3.122 3.164 562,265 +0.05(+1.62%)
Mar 17, 2023 3.189 3.197 3.097 3.113 890,053 -0.11(-3.39%)
Mar 16, 2023 3.239 3.256 3.147 3.223 669,314 -0.04(-1.29%)
Mar 15, 2023 3.348 3.348 3.198 3.264 902,391 -0.11(-3.23%)
Mar 14, 2023 3.382 3.491 3.357 3.374 865,433 +0.04(+1.26%)
Mar 13, 2023 3.340 3.499 3.281 3.332 911,701 -0.09(-2.70%)
Mar 10, 2023 3.651 3.659 3.337 3.424 2,076,453 -0.29(-7.69%)
Mar 09, 2023 3.872 3.872 3.693 3.709 1,804,024 -0.13(-3.38%)
Mar 08, 2023 3.799 3.888 3.758 3.839 1,358,837 +0.05(+1.28%)
Mar 07, 2023 3.742 3.815 3.677 3.790 1,107,389 +0.04(+1.08%)
Mar 06, 2023 3.782 3.807 3.675 3.750 1,354,424 -0.06(-1.70%)
Mar 03, 2023 3.758 3.830 3.717 3.815 698,199 +0.06(+1.73%)
Mar 02, 2023 3.815 3.815 3.695 3.750 767,530 -0.07(-1.91%)
Mar 01, 2023 3.790 3.880 3.774 3.823 966,567 +0.07(+1.95%)
Feb 28, 2023 3.758 3.790 3.687 3.750 1,033,937 +0.02(+0.43%)
Feb 27, 2023 3.855 3.937 3.725 3.734 1,652,249 -0.06(-1.50%)
Feb 24, 2023 3.815 3.831 3.701 3.790 1,623,259 -0.02(-0.64%)
Feb 23, 2023 3.693 3.896 3.693 3.815 1,469,831 +0.13(+3.52%)
Feb 22, 2023 3.498 3.758 3.466 3.685 2,293,708 +0.29(+8.61%)
Feb 21, 2023 3.450 3.482 3.393 3.393 943,324 -0.02(-0.71%)
Feb 17, 2023 3.385 3.417 3.348 3.417 369,873 +0.05(+1.45%)
Feb 16, 2023 3.295 3.401 3.271 3.368 625,112 +0.03(+0.97%)
Feb 15, 2023 3.312 3.360 3.287 3.336 413,803 +0.00(+0.00%)
Feb 14, 2023 3.344 3.376 3.295 3.336 488,468 +0.01(+0.24%)
Feb 13, 2023 3.303 3.356 3.234 3.328 822,581 +0.02(+0.74%)
Feb 10, 2023 3.425 3.433 3.263 3.303 946,224 -0.14(-4.01%)
Feb 09, 2023 3.539 3.596 3.433 3.441 909,169 -0.06(-1.62%)
Feb 08, 2023 3.417 3.571 3.417 3.498 799,915 +0.08(+2.38%)
Feb 07, 2023 3.433 3.466 3.381 3.417 595,060 -0.02(-0.47%)
Feb 06, 2023 3.385 3.450 3.352 3.433 633,851 +0.05(+1.44%)
Feb 03, 2023 3.393 3.441 3.352 3.385 601,739 -0.02(-0.48%)
Feb 02, 2023 3.344 3.425 3.328 3.401 984,816 +0.08(+2.45%)
Feb 01, 2023 3.247 3.344 3.206 3.320 811,219 +0.06(+1.74%)
Jan 31, 2023 3.133 3.279 3.109 3.263 887,917 +0.15(+4.69%)
Jan 30, 2023 3.133 3.255 3.117 3.117 1,472,419 +0.03(+1.05%)
Jan 27, 2023 3.003 3.092 2.995 3.084 934,567 +0.06(+1.88%)
Jan 26, 2023 2.946 3.027 2.906 3.027 842,924 +0.09(+3.04%)
Jan 25, 2023 2.922 2.946 2.898 2.938 628,155 -0.02(-0.55%)
Jan 24, 2023 3.003 3.011 2.906 2.954 1,026,922 -0.01(-0.27%)
Jan 23, 2023 3.125 3.133 2.869 2.963 3,867,934 -0.17(-5.44%)
Jan 20, 2023 3.044 3.141 3.011 3.133 503,744 +0.07(+2.39%)
Jan 19, 2023 3.044 3.076 2.930 3.060 675,547 +0.02(+0.53%)
Jan 18, 2023 3.068 3.141 3.036 3.044 678,848 +0.00(+0.00%)
Jan 17, 2023 2.979 3.076 2.963 3.044 898,330 +0.08(+2.74%)
Jan 13, 2023 2.849 2.971 2.849 2.963 864,333 +0.11(+3.99%)
Jan 12, 2023 2.922 2.954 2.784 2.849 1,783,440 -0.06(-2.23%)
Jan 11, 2023 3.084 3.101 2.898 2.914 1,486,712 -0.16(-5.28%)
Jan 10, 2023 2.979 3.084 2.930 3.076 539,860 +0.13(+4.41%)
Jan 09, 2023 3.109 3.157 2.938 2.946 1,121,278 -0.14(-4.47%)
Jan 06, 2023 2.938 3.092 2.938 3.084 502,057 +0.15(+5.26%)
Jan 05, 2023 2.938 2.954 2.906 2.930 425,505 -0.04(-1.37%)
Jan 04, 2023 3.027 3.040 2.938 2.971 598,350 -0.01(-0.27%)
Jan 03, 2023 3.117 3.157 2.979 2.979 710,794 -0.19(-5.90%)
Dec 30, 2022 3.141 3.182 3.092 3.165 641,911 +0.01(+0.26%)
Dec 29, 2022 3.052 3.174 3.052 3.157 440,863 +0.09(+2.91%)
Dec 28, 2022 3.157 3.182 3.060 3.068 510,115 -0.06(-2.07%)
Dec 27, 2022 3.239 3.239 3.101 3.133 647,571 -0.11(-3.26%)
Dec 23, 2022 3.157 3.239 3.101 3.239 451,477 +0.08(+2.57%)
Dec 22, 2022 3.214 3.247 3.060 3.157 623,772 -0.11(-3.23%)
Dec 21, 2022 3.084 3.287 3.084 3.263 1,231,138 +0.23(+7.49%)
Dec 20, 2022 2.946 3.068 2.946 3.036 580,666 +0.07(+2.47%)
Dec 19, 2022 3.084 3.084 2.946 2.963 473,682 -0.11(-3.44%)
Dec 16, 2022 3.044 3.117 3.036 3.068 867,876 +0.00(+0.00%)
Dec 15, 2022 3.036 3.068 2.963 3.068 764,045 +0.11(+3.56%)
Dec 14, 2022 2.963 2.991 2.922 2.963 526,095 +0.01(+0.27%)
Dec 13, 2022 2.995 3.011 2.930 2.954 574,407 +0.03(+1.11%)
Dec 12, 2022 2.873 2.954 2.869 2.922 574,816 +0.05(+1.69%)
Dec 09, 2022 2.800 2.922 2.800 2.873 757,583 +0.05(+1.72%)
Dec 08, 2022 2.800 2.873 2.776 2.825 513,138 +0.10(+3.57%)
Dec 07, 2022 2.792 2.841 2.727 2.727 941,498 -0.10(-3.45%)
Dec 06, 2022 2.881 2.938 2.784 2.825 673,858 -0.05(-1.69%)
Dec 05, 2022 2.930 3.064 2.849 2.873 814,027 -0.04(-1.39%)
Dec 02, 2022 2.841 2.934 2.792 2.914 779,956 +0.06(+2.28%)
Dec 01, 2022 2.906 2.979 2.833 2.849 701,972 -0.05(-1.68%)
Nov 30, 2022 2.889 2.938 2.828 2.898 1,141,650 +0.01(+0.28%)
Nov 29, 2022 2.987 3.036 2.885 2.889 1,120,790 -0.07(-2.47%)
Nov 28, 2022 3.222 3.230 2.946 2.963 2,236,950 -0.26(-8.06%)
Nov 25, 2022 3.287 3.360 3.206 3.222 1,502,197 -0.15(-4.45%)
Nov 23, 2022 3.380 3.396 3.330 3.372 2,196,212 +0.03(+0.93%)
Nov 22, 2022 3.427 3.427 3.330 3.341 1,467,018 -0.04(-1.15%)
Nov 21, 2022 3.388 3.415 3.295 3.380 1,090,392 +0.03(+0.93%)
Nov 18, 2022 3.489 3.505 3.287 3.349 1,301,563 -0.09(-2.49%)
Nov 17, 2022 3.271 3.482 3.147 3.435 2,082,330 +0.29(+9.16%)
Nov 16, 2022 3.310 3.319 3.131 3.147 1,234,729 -0.16(-4.72%)
Nov 15, 2022 3.427 3.427 3.295 3.302 755,288 -0.09(-2.53%)
Nov 14, 2022 3.481 3.505 3.365 3.388 955,149 -0.08(-2.25%)
Nov 11, 2022 3.481 3.559 3.458 3.466 1,138,464 +0.03(+0.91%)
Nov 10, 2022 3.497 3.497 3.388 3.435 881,340 +0.05(+1.38%)
Nov 09, 2022 3.435 3.474 3.357 3.388 662,737 -0.07(-2.03%)
Nov 08, 2022 3.520 3.567 3.435 3.458 895,012 -0.05(-1.33%)
Nov 07, 2022 3.388 3.555 3.376 3.505 1,518,215 +0.16(+4.65%)
Nov 04, 2022 3.326 3.404 3.287 3.349 1,129,049 +0.05(+1.65%)
Nov 03, 2022 3.287 3.296 3.193 3.295 682,871 +0.01(+0.24%)
Nov 02, 2022 3.411 3.435 3.287 3.287 618,637 -0.12(-3.65%)
Nov 01, 2022 3.411 3.466 3.341 3.411 975,315 +0.05(+1.39%)
Oct 31, 2022 3.333 3.419 3.271 3.365 627,471 +0.02(+0.47%)
Oct 28, 2022 3.248 3.380 3.201 3.349 715,011 +0.10(+3.12%)
Oct 27, 2022 3.318 3.318 3.194 3.248 652,291 -0.02(-0.48%)
Oct 26, 2022 3.302 3.361 3.263 3.263 627,862 -0.04(-1.18%)
Oct 25, 2022 3.287 3.310 3.217 3.302 1,228,346 +0.01(+0.24%)
Oct 24, 2022 3.295 3.310 3.209 3.295 573,346 +0.05(+1.44%)
Oct 21, 2022 3.154 3.295 3.147 3.248 781,156 +0.10(+3.22%)
Oct 20, 2022 3.256 3.256 3.135 3.147 666,565 -0.09(-2.88%)
Oct 19, 2022 3.271 3.288 3.186 3.240 452,763 -0.07(-2.12%)
Oct 18, 2022 3.263 3.310 3.240 3.310 551,391 +0.11(+3.41%)
Oct 17, 2022 3.271 3.342 3.178 3.201 742,834 -0.05(-1.67%)
Oct 14, 2022 3.224 3.263 3.182 3.256 532,758 +0.05(+1.70%)
Oct 13, 2022 3.084 3.263 3.084 3.201 770,158 +0.04(+1.23%)
Oct 12, 2022 3.139 3.178 3.038 3.162 624,782 +0.06(+2.01%)
Oct 11, 2022 3.100 3.170 3.038 3.100 644,042 -0.02(-0.50%)
Oct 10, 2022 3.271 3.295 3.092 3.115 595,200 -0.13(-4.08%)
Oct 07, 2022 3.131 3.295 3.131 3.248 833,560 +0.09(+2.96%)
Oct 06, 2022 3.201 3.263 3.139 3.154 662,838 -0.03(-0.98%)
Oct 05, 2022 3.154 3.217 3.062 3.186 568,436 +0.05(+1.74%)
Oct 04, 2022 3.115 3.193 3.092 3.131 812,831 +0.09(+2.81%)
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.