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 )

3.070 +0.060 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 30, 2010 9.150 9.164 8.886 9.150 1,003,192 +0.10(+1.15%)
Jul 29, 2010 9.088 9.206 8.873 9.047 860,320 +0.00(+0.00%)
Jul 28, 2010 9.005 9.192 8.977 9.047 953,167 -0.05(-0.53%)
Jul 27, 2010 9.351 9.413 9.060 9.095 912,279 -0.16(-1.72%)
Jul 26, 2010 9.240 9.448 9.143 9.254 1,436,193 +0.04(+0.45%)
Jul 23, 2010 9.254 9.282 9.019 9.213 1,062,985 +0.10(+1.14%)
Jul 22, 2010 9.005 9.226 9.005 9.109 860,509 +0.28(+3.22%)
Jul 21, 2010 9.185 9.296 8.811 8.825 1,246,136 -0.28(-3.04%)
Jul 20, 2010 8.652 9.164 8.518 9.102 1,502,026 +0.30(+3.38%)
Jul 19, 2010 8.970 9.102 8.745 8.804 794,961 -0.21(-2.30%)
Jul 16, 2010 9.012 9.289 8.957 9.012 3,027,579 -0.06(-0.61%)
Jul 15, 2010 8.894 9.095 8.680 9.067 1,748,521 +0.10(+1.08%)
Jul 14, 2010 8.860 9.019 8.694 8.970 1,800,544 +0.11(+1.25%)
Jul 13, 2010 8.638 8.880 8.617 8.860 144 +0.35(+4.07%)
Jul 12, 2010 8.479 8.631 8.437 8.514 706,786 -0.07(-0.81%)
Jul 09, 2010 8.583 8.597 8.299 8.583 685,750 +0.21(+2.56%)
Jul 08, 2010 8.410 8.437 8.306 8.368 691,061 +0.06(+0.75%)
Jul 07, 2010 8.057 8.368 7.967 8.306 1,045,919 +0.34(+4.26%)
Jul 06, 2010 8.195 8.444 7.960 7.967 1,187,943 -0.12(-1.46%)
Jul 02, 2010 8.084 8.209 7.863 8.084 1,771,968 +0.15(+1.92%)
Jul 01, 2010 7.891 7.988 7.441 7.932 2,286,124 +0.14(+1.78%)
Jun 30, 2010 7.821 8.126 7.711 7.794 144 +0.05(+0.63%)
Jun 29, 2010 8.237 8.237 7.662 7.745 2,527,436 -0.72(-8.50%)
Jun 25, 2010 8.465 8.514 8.327 8.465 796,501 +0.01(+0.16%)
Jun 24, 2010 8.507 8.589 8.382 8.451 596,885 -0.12(-1.45%)
Jun 23, 2010 8.555 8.617 8.389 8.576 793,501 +0.05(+0.57%)
Jun 22, 2010 8.687 8.742 8.479 8.527 841,210 -0.19(-2.14%)
Jun 21, 2010 8.839 8.984 8.631 8.714 795,183 +0.01(+0.08%)
Jun 18, 2010 8.707 8.721 8.507 8.707 804,034 +0.12(+1.37%)
Jun 17, 2010 8.694 8.694 8.347 8.590 1,604,996 -0.08(-0.88%)
Jun 16, 2010 8.520 8.790 8.520 8.666 1,227,945 -0.01(-0.16%)
Jun 15, 2010 8.797 8.860 8.614 8.680 433 +0.09(+1.05%)
Jun 14, 2010 8.894 8.894 8.562 8.590 819,598 -0.11(-1.27%)
Jun 11, 2010 8.500 8.700 8.424 8.700 724,761 +0.12(+1.45%)
Jun 10, 2010 8.417 8.624 8.417 8.576 1,174,985 +0.33(+3.94%)
Jun 09, 2010 8.341 8.597 8.174 8.251 1,942,997 -0.03(-0.33%)
Jun 08, 2010 8.527 8.652 8.133 8.278 3,066,110 -0.24(-2.84%)
Jun 07, 2010 8.825 8.936 8.472 8.520 1,887,235 -0.30(-3.45%)
Jun 04, 2010 8.825 9.136 8.756 8.825 2,213,193 -0.48(-5.13%)
Jun 03, 2010 9.441 9.483 9.143 9.303 1,726,188 -0.15(-1.61%)
Jun 02, 2010 9.226 9.517 9.136 9.455 1,099,192 +0.24(+2.63%)
Jun 01, 2010 9.275 9.469 9.157 9.213 1,342,854 -0.17(-1.84%)
May 28, 2010 9.386 9.739 9.316 9.386 1,583,509 -0.30(-3.07%)
May 27, 2010 9.455 9.801 9.351 9.683 1,665,302 +0.46(+4.95%)
May 26, 2010 9.579 9.586 9.206 9.226 2,023,301 +0.08(+0.83%)
May 25, 2010 8.555 9.178 8.541 9.150 1,805 +0.17(+1.93%)
May 24, 2010 9.157 9.275 8.977 8.977 1,592,759 -0.25(-2.70%)
May 21, 2010 8.597 9.427 8.444 9.226 3,687,430 +0.37(+4.14%)
May 20, 2010 8.714 8.998 8.708 8.860 361 -0.44(-4.76%)
May 19, 2010 9.213 9.316 9.019 9.303 1,205,690 -0.01(-0.15%)
May 18, 2010 9.400 9.579 9.296 9.316 1,779,185 -0.04(-0.44%)
May 17, 2010 9.732 9.732 9.126 9.358 2,026,178 -0.29(-3.01%)
May 14, 2010 9.649 9.995 9.434 9.649 1,932,576 -0.44(-4.32%)
May 13, 2010 10.03 10.22 10.00 10.08 1,078,678 +0.10(+0.97%)
May 12, 2010 10.05 10.10 9.863 9.988 1,503,895 +0.04(+0.42%)
May 11, 2010 10.02 10.03 9.898 9.946 2,312,839 +0.21(+2.13%)
May 10, 2010 9.718 9.780 9.697 9.739 2,201,812 +0.74(+8.23%)
May 07, 2010 9.510 9.593 8.984 8.998 2,890,489 -0.34(-3.63%)
May 06, 2010 9.344 10.17 9.053 9.337 3,344 -0.66(-6.58%)
May 05, 2010 10.27 10.52 9.953 9.995 2,528,112 -0.35(-3.41%)
May 04, 2010 10.60 10.72 10.30 10.35 1,937,744 -0.45(-4.17%)
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.