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 (%)
Oct 31, 2014 5.922 6.019 5.788 5.873 619,899 +0.01(+0.12%)
Oct 30, 2014 5.978 6.026 5.839 5.866 539,180 -0.14(-2.31%)
Oct 29, 2014 5.984 5.991 5.880 6.005 910,946 +0.02(+0.35%)
Oct 28, 2014 5.699 5.984 5.637 5.984 1,009,560 +0.33(+5.90%)
Oct 27, 2014 5.769 6.019 6.019 5.651 2,052,055 -0.37(-6.12%)
Oct 24, 2014 6.117 6.130 5.880 6.019 1,136,328 -0.08(-1.37%)
Oct 23, 2014 6.103 6.228 6.019 6.103 819,023 +0.10(+1.62%)
Oct 22, 2014 6.325 6.381 5.998 6.005 938,918 -0.27(-4.32%)
Oct 21, 2014 6.117 6.304 6.117 6.276 919,030 +0.32(+5.37%)
Oct 20, 2014 5.762 6.068 5.762 5.957 1,422,697 +0.19(+3.38%)
Oct 17, 2014 5.943 6.026 5.734 5.762 605,646 -0.12(-2.01%)
Oct 16, 2014 5.588 5.957 5.588 5.880 1,108,526 +0.15(+2.55%)
Oct 15, 2014 5.574 5.745 5.380 5.734 1,298,698 +0.07(+1.23%)
Oct 14, 2014 5.616 5.699 5.526 5.665 1,467,280 +0.08(+1.37%)
Oct 13, 2014 5.644 5.727 5.560 5.588 1,415,291 -0.07(-1.23%)
Oct 10, 2014 5.720 5.832 5.567 5.658 1,101,558 -0.11(-1.93%)
Oct 09, 2014 5.978 5.978 5.734 5.769 1,344,818 -0.23(-3.82%)
Oct 08, 2014 5.984 6.026 5.811 5.998 1,301,639 +0.01(+0.23%)
Oct 07, 2014 6.082 6.089 5.901 5.984 1,385,578 -0.10(-1.60%)
Oct 06, 2014 5.922 6.113 5.791 6.082 1,575,900 +0.17(+2.94%)
Oct 03, 2014 5.880 6.054 5.852 5.908 1,645,321 -0.10(-1.73%)
Oct 02, 2014 6.054 6.092 5.880 6.012 1,637,765 -0.02(-0.35%)
Oct 01, 2014 6.235 6.249 6.033 6.033 1,267,957 -0.18(-2.91%)
Sep 30, 2014 6.381 6.408 6.207 6.214 946,605 -0.19(-2.93%)
Sep 29, 2014 6.297 6.440 6.290 6.402 747,267 +0.05(+0.77%)
Sep 26, 2014 6.276 6.388 6.235 6.353 838,453 +0.10(+1.67%)
Sep 25, 2014 6.346 6.408 6.201 6.249 1,261,585 -0.12(-1.86%)
Sep 24, 2014 6.805 6.832 6.311 6.367 3,393,610 -0.40(-5.95%)
Sep 23, 2014 6.763 7.006 6.645 6.770 2,100,195 -0.01(-0.10%)
Sep 22, 2014 7.131 7.131 6.749 6.777 1,926,843 -0.35(-4.88%)
Sep 19, 2014 7.090 7.194 7.041 7.124 1,208,978 +0.03(+0.49%)
Sep 18, 2014 7.284 7.284 6.999 7.090 1,100,548 -0.19(-2.58%)
Sep 17, 2014 7.201 7.305 7.173 7.277 972,272 +0.11(+1.55%)
Sep 16, 2014 7.117 7.243 7.048 7.166 1,150,130 +0.19(+2.79%)
Sep 15, 2014 7.006 7.027 6.902 6.971 567,720 -0.05(-0.69%)
Sep 12, 2014 7.173 7.236 7.013 7.020 590,488 -0.19(-2.70%)
Sep 11, 2014 7.145 7.256 7.124 7.215 342,151 +0.03(+0.48%)
Sep 10, 2014 7.104 7.194 6.992 7.180 699,603 +0.07(+0.98%)
Sep 09, 2014 7.243 7.270 7.104 7.110 784,305 -0.16(-2.20%)
Sep 08, 2014 7.194 7.326 7.138 7.270 774,778 +0.08(+1.06%)
Sep 05, 2014 7.180 7.222 7.124 7.194 696,280 -0.01(-0.19%)
Sep 04, 2014 7.284 7.393 7.187 7.208 905,752 -0.05(-0.67%)
Sep 03, 2014 7.409 7.479 7.256 7.256 623,276 -0.12(-1.60%)
Sep 02, 2014 7.409 7.455 7.326 7.375 890,728 -0.02(-0.28%)
Aug 29, 2014 7.361 7.395 7.395 7.395 437,803 +0.03(+0.38%)
Aug 28, 2014 7.347 7.388 7.284 7.368 359,499 +0.00(+0.00%)
Aug 27, 2014 7.500 7.521 7.368 7.368 419,016 -0.10(-1.40%)
Aug 26, 2014 7.416 7.472 7.382 7.472 803,630 +0.06(+0.75%)
Aug 25, 2014 7.590 7.614 7.409 7.416 787,357 -0.15(-1.93%)
Aug 22, 2014 7.639 7.639 7.514 7.562 643,854 -0.10(-1.36%)
Aug 21, 2014 7.632 7.673 7.507 7.667 642,352 +0.07(+0.91%)
Aug 20, 2014 7.541 7.625 7.437 7.597 757,495 +0.03(+0.37%)
Aug 19, 2014 7.639 7.639 7.541 7.569 955,135 -0.01(-0.09%)
Aug 18, 2014 7.465 7.632 7.465 7.576 987,554 +0.15(+1.96%)
Aug 15, 2014 7.423 7.604 7.347 7.430 1,494,810 +0.11(+1.52%)
Aug 14, 2014 7.083 7.354 7.041 7.319 1,329,648 +0.29(+4.15%)
Aug 13, 2014 7.013 7.110 6.978 7.027 906,299 +0.03(+0.40%)
Aug 12, 2014 6.832 7.048 6.812 6.999 1,720,300 +0.15(+2.13%)
Aug 11, 2014 6.728 6.965 6.728 6.853 1,682,605 +0.15(+2.18%)
Aug 08, 2014 6.568 6.707 6.554 6.707 495,130 +0.15(+2.22%)
Aug 07, 2014 6.582 6.611 6.561 6.561 776,815 +0.00(+0.00%)
Aug 06, 2014 6.554 6.603 6.499 6.561 753,061 +0.00(+0.00%)
Aug 05, 2014 6.568 6.610 6.499 6.561 1,025,279 -0.03(-0.42%)
Aug 04, 2014 6.686 6.749 6.547 6.589 1,227,100 -0.10(-1.46%)
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.