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 )

3.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2019 2.412 2.454 2.301 2.301 485,541 -0.13(-5.16%)
Jul 30, 2019 2.492 2.492 2.363 2.426 389,269 -0.11(-4.38%)
Jul 29, 2019 2.509 2.558 2.509 2.537 176,522 -0.01(-0.27%)
Jul 26, 2019 2.447 2.551 2.447 2.544 198,975 +0.10(+3.98%)
Jul 25, 2019 2.523 2.565 2.419 2.447 234,349 -0.09(-3.56%)
Jul 24, 2019 2.572 2.572 2.519 2.537 152,654 -0.06(-2.14%)
Jul 23, 2019 2.586 2.600 2.572 2.593 177,591 +0.01(+0.27%)
Jul 22, 2019 2.586 2.601 2.558 2.586 236,862 +0.00(+0.00%)
Jul 19, 2019 2.537 2.593 2.509 2.586 270,048 +0.08(+3.05%)
Jul 18, 2019 2.502 2.572 2.457 2.509 444,338 +0.03(+1.12%)
Jul 17, 2019 2.544 2.551 2.467 2.481 674,593 -0.08(-3.25%)
Jul 16, 2019 2.565 2.572 2.544 2.565 124,261 +0.02(+0.82%)
Jul 15, 2019 2.565 2.579 2.530 2.544 189,338 -0.01(-0.54%)
Jul 12, 2019 2.544 2.606 2.530 2.558 409,316 -0.01(-0.27%)
Jul 11, 2019 2.551 2.606 2.537 2.565 332,529 +0.04(+1.65%)
Jul 10, 2019 2.537 2.572 2.509 2.523 288,586 +0.00(+0.00%)
Jul 09, 2019 2.488 2.544 2.474 2.523 214,471 +0.03(+1.11%)
Jul 08, 2019 2.537 2.537 2.474 2.495 177,085 -0.03(-1.37%)
Jul 05, 2019 2.454 2.586 2.454 2.530 436,077 +0.08(+3.12%)
Jul 03, 2019 2.467 2.488 2.440 2.454 106,033 -0.03(-1.12%)
Jul 02, 2019 2.384 2.495 2.377 2.481 444,597 +0.10(+4.08%)
Jul 01, 2019 2.335 2.391 2.292 2.384 383,311 +0.08(+3.63%)
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%)
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.