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 )

3.120 -0.020 (-0.64%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 15, 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 30, 2005 11.39 11.49 11.30 11.42 254,132 +0.08(+0.67%)
Sep 29, 2005 11.21 11.59 11.21 11.34 288,951 +0.22(+1.99%)
Sep 28, 2005 11.24 11.27 11.12 11.12 204,721 -0.12(-1.05%)
Sep 27, 2005 11.47 11.48 11.12 11.24 420,712 -0.25(-2.17%)
Sep 26, 2005 11.56 11.59 11.35 11.49 341,395 -0.03(-0.30%)
Sep 23, 2005 11.52 11.70 11.44 11.52 288,662 -0.09(-0.77%)
Sep 22, 2005 11.49 11.70 11.37 11.61 422,446 +0.19(+1.70%)
Sep 21, 2005 11.42 11.45 11.28 11.42 501,908 +0.03(+0.30%)
Sep 20, 2005 11.42 11.42 11.03 11.39 828,856 +0.38(+3.46%)
Sep 19, 2005 11.42 11.42 10.91 11.01 1,282,654 +0.67(+6.50%)
Sep 16, 2005 10.38 10.44 10.28 10.33 288,084 -0.02(-0.20%)
Sep 15, 2005 10.42 10.42 10.31 10.35 46,232 -0.03(-0.27%)
Sep 14, 2005 10.45 10.49 10.38 10.38 96,943 -0.11(-1.05%)
Sep 13, 2005 10.59 10.72 10.45 10.49 121,792 -0.04(-0.39%)
Sep 12, 2005 10.59 10.71 10.52 10.53 135,084 +0.01(+0.07%)
Sep 09, 2005 10.49 10.56 10.43 10.53 91,019 +0.09(+0.86%)
Sep 08, 2005 10.42 10.51 10.40 10.44 148,087 +0.06(+0.53%)
Sep 07, 2005 10.26 10.45 10.23 10.38 127,427 +0.09(+0.87%)
Sep 06, 2005 10.28 10.52 10.26 10.29 352,231 +0.15(+1.50%)
Sep 02, 2005 10.20 10.21 10.11 10.14 87,841 +0.10(+1.03%)
Sep 01, 2005 9.766 10.04 9.766 10.04 130,172 +0.34(+3.50%)
Aug 31, 2005 9.690 9.746 9.621 9.697 115,869 +0.03(+0.29%)
Aug 30, 2005 9.759 9.801 9.567 9.669 59,523 -0.02(-0.21%)
Aug 29, 2005 9.614 9.746 9.344 9.690 178,571 +0.10(+1.01%)
Aug 26, 2005 9.746 9.746 9.566 9.593 95,498 -0.11(-1.14%)
Aug 25, 2005 9.759 9.794 9.566 9.704 65,880 -0.10(-1.06%)
Aug 24, 2005 9.877 9.974 9.759 9.808 117,458 -0.07(-0.70%)
Aug 23, 2005 10.01 10.01 9.829 9.877 96,365 -0.10(-0.97%)
Aug 22, 2005 10.02 10.02 9.898 9.974 46,665 +0.01(+0.07%)
Aug 19, 2005 9.932 10.02 9.898 9.967 126,849 +0.10(+1.05%)
Aug 18, 2005 9.995 10.00 9.725 9.863 240,696 -0.10(-1.04%)
Aug 17, 2005 9.870 10.00 9.829 9.967 196,053 +0.17(+1.69%)
Aug 16, 2005 9.766 9.829 9.753 9.801 48,832 +0.03(+0.35%)
Aug 15, 2005 9.898 9.919 9.704 9.766 97,376 -0.13(-1.33%)
Aug 12, 2005 9.967 9.967 9.697 9.898 134,506 -0.24(-2.32%)
Aug 11, 2005 10.17 10.26 10.07 10.13 289,240 +0.06(+0.62%)
Aug 10, 2005 9.926 10.14 9.919 10.07 261,645 +0.19(+1.89%)
Aug 09, 2005 9.953 10.04 9.884 9.884 161,379 -0.06(-0.63%)
Aug 08, 2005 9.829 10.07 9.808 9.946 325,070 +0.25(+2.57%)
Aug 05, 2005 9.690 9.759 9.586 9.697 314,956 +0.15(+1.52%)
Aug 04, 2005 9.538 9.656 9.206 9.552 487,027 +0.28(+2.99%)
Aug 03, 2005 8.728 9.303 8.721 9.275 862,808 +0.55(+6.35%)
Aug 02, 2005 9.019 9.136 8.721 8.721 1,292,334 +0.10(+1.12%)
Aug 01, 2005 8.929 8.936 8.527 8.624 655,774 -0.37(-4.08%)
Jul 29, 2005 8.901 9.136 8.860 8.991 353,242 +0.08(+0.85%)
Jul 28, 2005 9.019 9.019 8.825 8.915 411,466 -0.21(-2.28%)
Jul 27, 2005 9.413 9.413 8.998 9.123 505,664 -0.29(-3.09%)
Jul 26, 2005 9.171 9.413 9.171 9.413 791,292 +0.25(+2.72%)
Jul 25, 2005 9.538 9.545 9.130 9.164 460,299 -0.37(-3.85%)
Jul 22, 2005 9.849 9.898 9.531 9.531 413,344 -0.33(-3.37%)
Jul 21, 2005 9.787 10.00 9.787 9.863 116,302 +0.06(+0.64%)
Jul 20, 2005 9.870 9.870 9.746 9.801 272,047 +0.03(+0.35%)
Jul 19, 2005 9.829 9.856 9.690 9.766 520,401 +0.08(+0.79%)
Jul 18, 2005 9.552 9.725 9.552 9.690 267,279 +0.03(+0.36%)
Jul 15, 2005 9.725 9.732 9.593 9.656 175,971 -0.07(-0.71%)
Jul 14, 2005 9.656 9.725 9.621 9.725 461,744 +0.09(+0.93%)
Jul 13, 2005 9.669 9.746 9.621 9.635 223,214 +0.01(+0.14%)
Jul 12, 2005 9.656 9.725 9.538 9.621 337,495 -0.07(-0.71%)
Jul 11, 2005 10.00 10.00 9.664 9.690 320,880 -0.35(-3.45%)
Jul 08, 2005 10.04 10.14 10.04 10.04 199,520 -0.01(-0.14%)
Jul 07, 2005 10.11 10.13 10.04 10.05 192,874 -0.06(-0.55%)
Jul 06, 2005 10.10 10.17 10.06 10.11 256,588 +0.01(+0.07%)
Jul 05, 2005 10.04 10.21 9.967 10.10 351,220 +0.17(+1.67%)
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.