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 (%)
Aug 31, 2012 4.525 4.636 4.525 4.594 402,658 +0.08(+1.69%)
Aug 30, 2012 4.546 4.567 4.511 4.518 298,081 -0.03(-0.76%)
Aug 29, 2012 4.629 4.657 4.553 4.553 235,462 -0.12(-2.53%)
Aug 27, 2012 4.719 4.719 4.657 4.671 205,579 -0.03(-0.74%)
Aug 24, 2012 4.796 4.810 4.706 4.706 246,850 -0.11(-2.31%)
Aug 23, 2012 4.782 4.831 4.699 4.817 1,276,005 +0.05(+1.02%)
Aug 22, 2012 4.810 4.831 4.733 4.768 275,358 -0.08(-1.58%)
Aug 21, 2012 4.949 4.963 4.831 4.845 354,725 -0.07(-1.41%)
Aug 20, 2012 4.872 4.935 4.852 4.914 241,230 +0.03(+0.57%)
Aug 17, 2012 4.865 4.907 4.754 4.886 345,303 +0.00(+0.00%)
Aug 16, 2012 4.991 4.991 4.865 4.886 384,520 -0.10(-2.09%)
Aug 15, 2012 4.858 4.997 4.858 4.991 239,084 +0.10(+1.99%)
Aug 14, 2012 4.865 4.942 4.838 4.893 325,173 +0.03(+0.57%)
Aug 13, 2012 4.963 4.963 4.838 4.865 302,216 -0.09(-1.82%)
Aug 10, 2012 5.018 5.018 4.907 4.956 271,766 -0.06(-1.25%)
Aug 09, 2012 4.900 5.032 4.900 5.018 283,135 +0.13(+2.70%)
Aug 08, 2012 4.831 4.991 4.796 4.886 378,318 +0.01(+0.29%)
Aug 07, 2012 4.928 5.011 4.865 4.872 352,265 -0.05(-0.99%)
Aug 06, 2012 4.900 5.004 4.747 4.921 391,240 +0.06(+1.14%)
Aug 03, 2012 4.997 5.039 4.838 4.865 497,030 -0.06(-1.13%)
Aug 02, 2012 4.504 4.935 4.475 4.921 740,614 +0.37(+8.09%)
Aug 01, 2012 4.657 4.671 4.539 4.553 397,673 -0.09(-1.95%)
Jul 31, 2012 4.699 4.726 4.636 4.643 253,505 -0.05(-1.04%)
Jul 30, 2012 4.726 4.740 4.636 4.692 449,083 -0.01(-0.30%)
Jul 27, 2012 4.622 4.726 4.601 4.706 338,143 +0.08(+1.80%)
Jul 26, 2012 4.664 4.706 4.567 4.622 484,393 -0.04(-0.89%)
Jul 25, 2012 4.518 4.678 4.421 4.664 861,199 +0.19(+4.19%)
Jul 24, 2012 4.316 4.497 4.094 4.476 1,779,990 +0.09(+2.06%)
Jul 23, 2012 4.692 4.713 4.365 4.386 1,408,129 -0.39(-8.15%)
Jul 20, 2012 4.893 4.935 4.775 4.775 305,974 -0.16(-3.24%)
Jul 19, 2012 4.831 4.942 4.803 4.935 651,859 +0.13(+2.75%)
Jul 18, 2012 4.768 4.824 4.733 4.803 788,046 +0.02(+0.44%)
Jul 17, 2012 4.865 4.879 4.726 4.782 448,125 -0.08(-1.57%)
Jul 16, 2012 4.935 4.935 4.852 4.858 340,774 -0.06(-1.27%)
Jul 13, 2012 4.928 4.991 4.907 4.921 218,680 +0.01(+0.14%)
Jul 12, 2012 4.977 4.987 4.893 4.914 341,001 -0.10(-1.94%)
Jul 11, 2012 5.025 5.074 4.956 5.011 318,071 -0.03(-0.69%)
Jul 10, 2012 5.255 5.276 5.032 5.046 613,241 -0.19(-3.71%)
Jul 09, 2012 5.380 5.387 5.234 5.241 193,327 -0.13(-2.33%)
Jul 06, 2012 5.387 5.401 5.303 5.366 356,917 -0.09(-1.66%)
Jul 05, 2012 5.560 5.588 5.408 5.456 529,686 -0.17(-2.97%)
Jul 03, 2012 5.421 5.637 5.421 5.623 848,160 +0.21(+3.85%)
Jul 02, 2012 5.352 5.435 5.234 5.415 462,781 +0.01(+0.13%)
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%)
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.