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 )

3.150 -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jun 29, 2012 5.213 5.456 5.150 5.408 912,332 +0.27(+5.28%)
Jun 28, 2012 5.053 5.171 5.032 5.136 466,573 +0.03(+0.54%)
Jun 27, 2012 5.116 5.171 5.039 5.109 632,765 -0.01(-0.27%)
Jun 26, 2012 5.067 5.185 5.067 5.123 470,853 +0.03(+0.68%)
Jun 25, 2012 5.018 5.130 4.963 5.088 742,883 +0.03(+0.55%)
Jun 22, 2012 5.060 5.095 5.032 5.060 279,713 +0.02(+0.41%)
Jun 21, 2012 5.074 5.136 5.018 5.039 317,073 -0.04(-0.82%)
Jun 20, 2012 5.150 5.157 5.032 5.081 259,564 -0.06(-1.22%)
Jun 19, 2012 5.039 5.185 5.039 5.143 312,086 +0.14(+2.78%)
Jun 18, 2012 5.025 5.060 4.984 5.004 521,387 -0.03(-0.69%)
Jun 15, 2012 4.963 5.091 4.963 5.039 831,193 +0.08(+1.68%)
Jun 14, 2012 4.928 5.004 4.872 4.956 614,401 +0.04(+0.85%)
Jun 13, 2012 4.977 5.032 4.886 4.914 573,309 -0.10(-2.08%)
Jun 12, 2012 5.116 5.116 4.984 5.018 467,553 -0.05(-0.96%)
Jun 11, 2012 5.143 5.234 5.067 5.067 445,362 -0.02(-0.41%)
Jun 08, 2012 5.109 5.130 5.074 5.088 766,974 -0.06(-1.08%)
Jun 07, 2012 5.241 5.276 5.123 5.143 903,436 -0.06(-1.07%)
Jun 06, 2012 5.136 5.262 5.102 5.199 1,103,601 +0.12(+2.33%)
Jun 05, 2012 5.116 5.178 5.046 5.081 1,442,038 -0.07(-1.35%)
Jun 04, 2012 5.345 5.421 5.150 5.150 949,098 -0.20(-3.77%)
Jun 01, 2012 5.241 5.428 5.241 5.352 948,888 +0.00(+0.00%)
May 31, 2012 5.408 5.442 5.296 5.352 829,196 -0.05(-0.90%)
May 30, 2012 5.567 5.594 5.380 5.401 638,588 -0.23(-4.07%)
May 29, 2012 5.762 5.818 5.581 5.630 562,024 -0.10(-1.82%)
May 25, 2012 5.581 5.762 5.533 5.734 656,165 +0.19(+3.38%)
May 24, 2012 5.630 5.693 5.519 5.547 772,974 -0.09(-1.60%)
May 23, 2012 5.380 5.644 5.352 5.637 834,767 +0.25(+4.65%)
May 22, 2012 5.435 5.560 5.373 5.387 937,652 -0.03(-0.64%)
May 21, 2012 5.011 5.421 5.011 5.421 902,846 +0.42(+8.33%)
May 18, 2012 5.053 5.095 4.997 5.004 664,218 -0.01(-0.28%)
May 17, 2012 5.067 5.143 4.997 5.018 652,643 -0.06(-1.10%)
May 16, 2012 5.123 5.227 5.046 5.074 633,254 -0.05(-0.95%)
May 15, 2012 5.150 5.185 5.088 5.123 695,392 -0.03(-0.54%)
May 14, 2012 5.248 5.276 5.136 5.150 534,557 -0.13(-2.50%)
May 11, 2012 5.310 5.380 5.282 5.282 561,284 -0.07(-1.30%)
May 10, 2012 5.421 5.463 5.352 5.352 467,272 -0.04(-0.77%)
May 09, 2012 5.359 5.421 5.296 5.394 545,155 +0.00(+0.00%)
May 08, 2012 5.331 5.428 5.296 5.394 817,517 +0.03(+0.65%)
May 07, 2012 5.428 5.498 5.352 5.359 671,307 -0.06(-1.15%)
May 04, 2012 5.338 5.540 5.331 5.421 1,096,156 +0.08(+1.43%)
May 03, 2012 5.449 5.547 5.282 5.345 1,078,490 -0.20(-3.63%)
May 02, 2012 5.498 5.547 5.442 5.547 626,561 +0.01(+0.13%)
May 01, 2012 5.463 5.588 5.415 5.540 719,938 +0.08(+1.40%)
Apr 30, 2012 5.526 5.602 5.463 5.463 384,852 -0.08(-1.50%)
Apr 27, 2012 5.498 5.581 5.428 5.547 992,258 +0.07(+1.27%)
Apr 26, 2012 5.463 5.512 5.428 5.477 312,238 -0.01(-0.13%)
Apr 25, 2012 5.540 5.595 5.408 5.484 504,256 +0.01(+0.13%)
Apr 24, 2012 5.470 5.547 5.449 5.477 477,457 +0.01(+0.25%)
Apr 23, 2012 5.477 5.526 5.394 5.463 579,471 -0.08(-1.50%)
Apr 20, 2012 5.373 5.588 5.373 5.547 1,826,760 +0.18(+3.37%)
Apr 19, 2012 5.255 5.380 5.248 5.366 674,437 +0.11(+2.12%)
Apr 18, 2012 5.415 5.435 5.255 5.255 842,648 -0.17(-3.20%)
Apr 17, 2012 5.401 5.554 5.401 5.428 561,529 +0.05(+0.90%)
Apr 16, 2012 5.387 5.449 5.331 5.380 566,275 -0.01(-0.26%)
Apr 13, 2012 5.456 5.498 5.352 5.394 630,804 -0.07(-1.27%)
Apr 12, 2012 5.338 5.526 5.324 5.463 799,482 +0.11(+2.08%)
Apr 11, 2012 5.296 5.380 5.248 5.352 1,323,906 +0.13(+2.39%)
Apr 10, 2012 5.456 5.512 5.227 5.227 1,741,185 -0.26(-4.69%)
Apr 09, 2012 5.734 5.734 5.449 5.484 2,302,831 -0.35(-5.96%)
Apr 05, 2012 5.950 5.978 5.797 5.832 1,996,695 -0.15(-2.44%)
Apr 04, 2012 6.082 6.144 5.964 5.978 1,208,260 -0.19(-3.04%)
Apr 03, 2012 6.221 6.263 6.110 6.165 1,429,881 -0.02(-0.34%)
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.