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 -0.030 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Nov 30, 2006 10.65 10.65 10.52 10.63 181,172 +0.06(+0.52%)
Nov 29, 2006 10.52 10.69 10.50 10.58 326,659 +0.14(+1.33%)
Nov 28, 2006 10.38 10.44 10.20 10.44 259,189 +0.10(+1.00%)
Nov 27, 2006 10.42 10.42 10.28 10.33 318,857 +0.06(+0.54%)
Nov 24, 2006 10.28 10.28 10.21 10.28 137,251 -0.01(-0.07%)
Nov 22, 2006 10.24 10.31 10.18 10.29 339,228 +0.04(+0.41%)
Nov 21, 2006 10.31 10.35 10.21 10.24 445,996 -0.11(-1.07%)
Nov 20, 2006 10.40 10.41 10.14 10.35 459,143 -0.33(-3.05%)
Nov 17, 2006 10.83 10.83 10.62 10.68 607,375 -0.11(-1.03%)
Nov 16, 2006 10.93 10.93 10.76 10.79 460,588 -0.11(-1.02%)
Nov 15, 2006 11.01 11.03 10.85 10.90 388,639 -0.06(-0.51%)
Nov 14, 2006 11.03 11.03 10.83 10.96 342,118 +0.00(+0.00%)
Nov 13, 2006 10.87 11.01 10.75 10.96 385,749 +0.16(+1.47%)
Nov 10, 2006 10.63 10.82 10.59 10.80 320,013 +0.15(+1.43%)
Nov 09, 2006 10.55 10.78 10.49 10.65 421,001 +0.12(+1.18%)
Nov 08, 2006 10.58 10.58 10.21 10.52 662,565 -0.10(-0.91%)
Nov 07, 2006 10.62 10.71 10.56 10.62 445,707 +0.23(+2.20%)
Nov 06, 2006 10.38 10.54 10.34 10.39 328,104 +0.08(+0.81%)
Nov 03, 2006 10.31 10.45 10.24 10.31 319,724 +0.03(+0.27%)
Nov 02, 2006 10.38 10.44 10.22 10.28 313,656 -0.09(-0.87%)
Nov 01, 2006 10.44 10.45 10.35 10.37 628,757 +0.02(+0.20%)
Oct 31, 2006 10.35 10.45 10.27 10.35 536,582 +0.00(+0.00%)
Oct 30, 2006 10.30 10.35 10.17 10.35 352,809 +0.17(+1.63%)
Oct 27, 2006 10.15 10.23 10.14 10.18 291,262 +0.10(+0.96%)
Oct 26, 2006 10.05 10.16 10.04 10.08 294,585 +0.05(+0.48%)
Oct 25, 2006 9.898 10.06 9.829 10.04 440,795 +0.12(+1.26%)
Oct 24, 2006 9.766 9.932 9.759 9.912 540,772 +0.18(+1.85%)
Oct 23, 2006 9.503 9.732 9.503 9.732 394,707 +0.19(+1.96%)
Oct 20, 2006 9.635 9.697 9.496 9.545 392,106 -0.08(-0.86%)
Oct 19, 2006 9.683 9.683 9.621 9.628 253,988 -0.06(-0.57%)
Oct 18, 2006 9.711 9.766 9.566 9.683 487,460 -0.03(-0.29%)
Oct 17, 2006 9.683 9.759 9.628 9.711 421,290 +0.04(+0.43%)
Oct 16, 2006 9.586 9.690 9.566 9.669 282,883 +0.08(+0.87%)
Oct 13, 2006 9.552 9.690 9.552 9.586 269,880 +0.10(+1.09%)
Oct 12, 2006 9.427 9.531 9.386 9.483 297,764 +0.06(+0.59%)
Oct 11, 2006 9.649 9.649 9.365 9.427 281,005 -0.22(-2.30%)
Oct 10, 2006 9.759 9.829 9.649 9.649 255,143 -0.09(-0.92%)
Oct 09, 2006 9.746 9.787 9.593 9.739 241,852 +0.05(+0.50%)
Oct 06, 2006 9.642 9.739 9.517 9.690 334,172 +0.07(+0.72%)
Oct 05, 2006 9.400 9.663 9.400 9.621 507,253 +0.32(+3.42%)
Oct 04, 2006 9.178 9.303 9.060 9.303 285,917 +0.14(+1.51%)
Oct 03, 2006 9.323 9.323 9.102 9.164 256,444 -0.03(-0.38%)
Oct 02, 2006 9.296 9.337 9.178 9.199 448,596 -0.03(-0.30%)
Sep 29, 2006 9.088 9.303 9.079 9.226 354,398 +0.11(+1.21%)
Sep 28, 2006 9.344 9.344 9.005 9.116 735,814 -0.23(-2.44%)
Sep 27, 2006 9.413 9.476 9.337 9.344 554,352 -0.07(-0.74%)
Sep 26, 2006 9.615 9.615 9.386 9.413 583,392 -0.20(-2.09%)
Sep 25, 2006 9.593 9.690 9.517 9.614 495,551 +0.03(+0.36%)
Sep 22, 2006 9.628 9.669 9.386 9.579 671,811 -0.08(-0.79%)
Sep 21, 2006 9.552 9.732 9.552 9.656 471,857 +0.12(+1.31%)
Sep 20, 2006 9.579 9.690 9.420 9.531 545,973 +0.01(+0.15%)
Sep 19, 2006 9.552 9.794 9.517 9.517 1,278,320 +0.00(+0.00%)
Sep 18, 2006 9.330 9.586 9.033 9.517 1,282,943 +0.64(+7.17%)
Sep 15, 2006 9.102 9.116 8.832 8.880 344,574 -0.20(-2.21%)
Sep 14, 2006 9.344 9.379 9.012 9.081 603,185 -0.24(-2.53%)
Sep 13, 2006 8.998 9.323 8.963 9.316 695,505 +0.33(+3.62%)
Sep 12, 2006 8.763 8.998 8.721 8.991 414,067 +0.28(+3.26%)
Sep 11, 2006 8.652 8.721 8.583 8.707 265,690 +0.10(+1.21%)
Sep 08, 2006 8.700 8.707 8.583 8.604 162,535 -0.06(-0.64%)
Sep 07, 2006 8.645 8.728 8.583 8.659 181,461 -0.01(-0.08%)
Sep 06, 2006 8.846 8.853 8.652 8.666 221,770 -0.12(-1.42%)
Sep 05, 2006 8.804 8.825 8.749 8.790 163,401 +0.01(+0.08%)
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.