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 )

2.840 -0.010 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2022 2.835 2.944 2.812 2.812 1,005,688 +0.00(+0.00%)
Sep 29, 2022 2.921 2.960 2.749 2.812 1,289,970 -0.16(-5.50%)
Sep 28, 2022 3.038 3.061 2.960 2.975 1,442,974 -0.12(-3.78%)
Sep 27, 2022 3.022 3.108 2.999 3.092 858,043 +0.07(+2.32%)
Sep 26, 2022 3.186 3.209 2.993 3.022 1,696,918 -0.26(-8.06%)
Sep 23, 2022 3.505 3.513 3.236 3.287 1,556,753 -0.27(-7.66%)
Sep 22, 2022 3.591 3.684 3.513 3.559 702,871 -0.05(-1.51%)
Sep 21, 2022 3.754 3.754 3.591 3.614 763,633 -0.12(-3.13%)
Sep 20, 2022 3.598 3.746 3.575 3.731 971,638 +0.19(+5.27%)
Sep 19, 2022 3.637 3.715 3.520 3.544 817,577 -0.14(-3.81%)
Sep 16, 2022 3.777 3.777 3.606 3.684 837,390 -0.17(-4.44%)
Sep 15, 2022 3.824 3.886 3.797 3.855 371,426 +0.00(+0.00%)
Sep 14, 2022 3.949 4.003 3.832 3.855 647,195 -0.08(-1.98%)
Sep 13, 2022 3.816 3.971 3.816 3.933 731,530 +0.06(+1.61%)
Sep 12, 2022 3.832 3.902 3.805 3.871 568,328 +0.05(+1.22%)
Sep 09, 2022 3.785 3.848 3.750 3.824 755,408 +0.10(+2.72%)
Sep 08, 2022 3.528 3.731 3.520 3.723 795,089 +0.19(+5.52%)
Sep 07, 2022 3.629 3.645 3.528 3.528 618,388 -0.12(-3.21%)
Sep 06, 2022 3.746 3.777 3.622 3.645 985,197 -0.11(-2.90%)
Sep 02, 2022 3.816 3.848 3.707 3.754 1,229,719 +0.02(+0.42%)
Sep 01, 2022 3.738 3.797 3.668 3.738 933,611 -0.04(-1.03%)
Aug 31, 2022 3.715 3.816 3.661 3.777 882,659 +0.05(+1.25%)
Aug 30, 2022 3.964 3.972 3.653 3.731 2,122,823 -0.28(-6.99%)
Aug 29, 2022 3.925 4.066 3.925 4.011 983,416 +0.05(+1.38%)
Aug 26, 2022 4.097 4.124 3.902 3.957 1,607,435 -0.17(-4.15%)
Aug 25, 2022 4.260 4.260 4.112 4.128 913,836 -0.09(-2.03%)
Aug 24, 2022 4.245 4.276 4.167 4.214 914,057 -0.03(-0.73%)
Aug 23, 2022 4.346 4.401 4.221 4.245 1,206,605 -0.05(-1.27%)
Aug 22, 2022 4.214 4.369 4.196 4.299 1,012,715 +0.01(+0.18%)
Aug 19, 2022 4.338 4.407 4.260 4.291 946,059 -0.09(-1.96%)
Aug 18, 2022 4.167 4.385 4.167 4.377 1,451,069 +0.21(+5.05%)
Aug 17, 2022 4.159 4.229 4.144 4.167 1,331,352 -0.01(-0.19%)
Aug 16, 2022 4.229 4.291 4.159 4.175 1,772,785 -0.09(-2.19%)
Aug 15, 2022 4.385 4.401 4.214 4.268 2,336,712 -0.24(-5.35%)
Aug 12, 2022 4.626 4.626 4.408 4.510 2,290,263 -0.12(-2.69%)
Aug 11, 2022 4.650 4.806 4.611 4.634 2,424,028 +0.03(+0.68%)
Aug 10, 2022 4.603 4.640 4.486 4.603 1,519,074 +0.00(+0.00%)
Aug 09, 2022 4.587 4.751 4.510 4.603 2,342,594 -0.03(-0.67%)
Aug 08, 2022 4.595 4.794 4.587 4.634 2,320,680 -0.04(-0.83%)
Aug 05, 2022 4.634 4.696 4.439 4.673 2,821,290 +0.05(+1.10%)
Aug 04, 2022 4.689 4.719 4.466 4.622 5,035,733 +0.04(+0.81%)
Aug 03, 2022 4.466 4.615 4.355 4.585 3,412,525 +0.14(+3.18%)
Aug 02, 2022 4.481 4.675 4.410 4.444 2,652,232 -0.10(-2.13%)
Aug 01, 2022 4.213 4.578 4.183 4.541 2,660,574 +0.33(+7.96%)
Jul 29, 2022 4.116 4.280 4.034 4.206 1,965,903 +0.15(+3.67%)
Jul 28, 2022 3.930 4.079 3.841 4.057 1,357,752 +0.21(+5.42%)
Jul 27, 2022 3.811 3.848 3.692 3.848 862,426 +0.10(+2.78%)
Jul 26, 2022 3.722 3.766 3.688 3.744 584,147 +0.03(+0.80%)
Jul 25, 2022 3.655 3.740 3.618 3.714 702,862 +0.07(+1.84%)
Jul 22, 2022 3.819 3.833 3.580 3.647 840,205 -0.16(-4.11%)
Jul 21, 2022 3.811 3.826 3.707 3.804 777,790 +0.01(+0.39%)
Jul 20, 2022 3.722 3.789 3.603 3.789 1,074,249 +0.08(+2.21%)
Jul 19, 2022 3.536 3.729 3.536 3.707 883,790 +0.18(+5.06%)
Jul 18, 2022 3.498 3.606 3.476 3.528 1,065,146 +0.12(+3.49%)
Jul 15, 2022 3.290 3.424 3.245 3.409 917,560 +0.16(+5.05%)
Jul 14, 2022 3.201 3.245 3.137 3.245 604,097 -0.01(-0.46%)
Jul 13, 2022 3.186 3.305 3.171 3.260 587,336 +0.02(+0.69%)
Jul 12, 2022 3.260 3.290 3.197 3.238 651,715 -0.07(-2.03%)
Jul 11, 2022 3.298 3.387 3.283 3.305 568,332 -0.07(-1.99%)
Jul 08, 2022 3.417 3.428 3.298 3.372 1,039,623 -0.01(-0.44%)
Jul 07, 2022 3.290 3.449 3.290 3.387 885,870 +0.19(+5.81%)
Jul 06, 2022 3.327 3.327 3.111 3.201 1,521,474 -0.15(-4.44%)
Jul 05, 2022 3.372 3.424 3.245 3.350 1,322,776 -0.07(-1.96%)
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.