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 )

3.010 +0.010 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2017 2.672 2.720 2.644 2.679 478,660 +0.01(+0.26%)
Jul 28, 2017 2.637 2.744 2.620 2.672 545,116 +0.03(+1.05%)
Jul 27, 2017 2.686 2.686 2.603 2.644 575,225 -0.03(-1.04%)
Jul 26, 2017 2.692 2.727 2.589 2.672 1,170,420 -0.11(-3.98%)
Jul 25, 2017 2.720 2.803 2.706 2.782 983,321 +0.09(+3.34%)
Jul 24, 2017 2.727 2.741 2.672 2.692 645,664 -0.03(-1.02%)
Jul 21, 2017 2.713 2.755 2.672 2.720 690,285 +0.01(+0.26%)
Jul 20, 2017 2.872 2.879 2.675 2.713 888,928 -0.13(-4.62%)
Jul 19, 2017 2.789 2.897 2.720 2.845 584,821 +0.05(+1.73%)
Jul 18, 2017 2.942 2.962 2.776 2.796 504,630 -0.12(-4.27%)
Jul 17, 2017 2.810 2.987 2.803 2.921 1,032,622 +0.11(+3.94%)
Jul 14, 2017 2.990 2.990 2.741 2.810 1,111,838 -0.14(-4.69%)
Jul 13, 2017 2.914 3.039 2.855 2.949 1,161,602 +0.04(+1.43%)
Jul 12, 2017 2.796 2.914 2.786 2.907 918,785 +0.17(+6.06%)
Jul 11, 2017 2.713 2.803 2.644 2.741 690,324 +0.08(+3.13%)
Jul 10, 2017 2.637 2.699 2.616 2.658 525,181 +0.02(+0.79%)
Jul 07, 2017 2.665 2.679 2.603 2.637 652,879 -0.06(-2.06%)
Jul 06, 2017 2.782 2.803 2.644 2.692 564,844 -0.09(-3.23%)
Jul 05, 2017 2.879 2.879 2.665 2.782 1,201,677 -0.08(-2.66%)
Jul 03, 2017 2.810 2.900 2.803 2.859 454,557 +0.05(+1.72%)
Jun 30, 2017 2.762 2.817 2.713 2.810 607,635 +0.07(+2.53%)
Jun 29, 2017 2.748 2.769 2.699 2.741 554,495 +0.03(+1.02%)
Jun 28, 2017 2.720 2.797 2.696 2.713 608,561 +0.01(+0.51%)
Jun 27, 2017 2.713 2.883 2.699 2.699 1,834,973 +0.01(+0.52%)
Jun 26, 2017 2.713 2.755 2.630 2.686 547,717 -0.02(-0.77%)
Jun 23, 2017 2.603 2.713 2.582 2.706 1,039,948 +0.12(+4.55%)
Jun 22, 2017 2.540 2.637 2.540 2.589 577,221 +0.05(+1.91%)
Jun 21, 2017 2.568 2.616 2.492 2.540 678,235 +0.01(+0.27%)
Jun 20, 2017 2.547 2.568 2.502 2.533 436,325 -0.01(-0.54%)
Jun 19, 2017 2.540 2.575 2.506 2.547 480,093 +0.00(+0.00%)
Jun 16, 2017 2.436 2.561 2.436 2.547 580,518 +0.12(+5.14%)
Jun 15, 2017 2.623 2.629 2.416 2.423 1,739,418 -0.24(-8.85%)
Jun 14, 2017 2.741 2.748 2.644 2.658 790,296 -0.10(-3.76%)
Jun 13, 2017 2.720 2.782 2.609 2.762 887,799 +0.03(+1.27%)
Jun 12, 2017 2.782 2.838 2.706 2.727 727,142 -0.03(-1.25%)
Jun 09, 2017 2.706 2.855 2.692 2.762 1,961,034 +0.09(+3.37%)
Jun 08, 2017 2.561 2.679 2.547 2.672 593,081 +0.11(+4.32%)
Jun 07, 2017 2.630 2.692 2.544 2.561 663,783 -0.07(-2.63%)
Jun 06, 2017 2.547 2.644 2.519 2.630 655,556 +0.05(+1.88%)
Jun 05, 2017 2.554 2.706 2.540 2.582 820,612 +0.00(+0.00%)
Jun 02, 2017 2.665 2.692 2.519 2.582 935,770 -0.09(-3.37%)
Jun 01, 2017 2.637 2.706 2.609 2.672 711,379 +0.04(+1.58%)
May 31, 2017 2.644 2.644 2.554 2.630 1,634,873 -0.05(-1.81%)
May 30, 2017 2.755 2.776 2.672 2.679 1,090,900 -0.07(-2.52%)
May 26, 2017 2.699 2.872 2.679 2.748 1,843,887 +0.04(+1.53%)
May 25, 2017 2.762 2.769 2.658 2.706 1,045,070 -0.04(-1.51%)
May 24, 2017 3.011 3.011 2.706 2.748 2,703,055 -0.02(-0.75%)
May 23, 2017 2.679 2.807 2.519 2.769 2,612,811 +0.21(+8.11%)
May 22, 2017 2.609 2.630 2.540 2.561 1,166,819 -0.02(-0.80%)
May 19, 2017 2.540 2.596 2.499 2.582 1,580,517 +0.09(+3.61%)
May 18, 2017 2.443 2.533 2.429 2.492 1,827,251 +0.05(+1.98%)
May 17, 2017 2.457 2.519 2.409 2.443 3,234,566 -0.03(-1.12%)
May 16, 2017 2.519 2.540 2.388 2.471 1,877,905 -0.03(-1.38%)
May 15, 2017 2.637 2.686 2.464 2.506 2,054,473 -0.12(-4.74%)
May 12, 2017 2.533 2.637 2.533 2.630 973,665 +0.08(+3.26%)
May 11, 2017 2.665 2.665 2.526 2.547 1,580,829 -0.11(-4.17%)
May 10, 2017 2.644 2.769 2.630 2.658 1,541,498 +0.02(+0.79%)
May 09, 2017 2.755 2.789 2.630 2.637 3,328,523 -0.12(-4.27%)
May 08, 2017 2.699 2.803 2.686 2.755 918,963 +0.09(+3.38%)
May 05, 2017 2.630 2.769 2.575 2.665 1,593,245 +0.02(+0.79%)
May 04, 2017 2.803 2.803 2.623 2.644 1,963,617 -0.12(-4.50%)
May 03, 2017 2.776 2.802 2.651 2.769 1,811,289 -0.03(-1.23%)
May 02, 2017 2.782 2.817 2.748 2.803 1,487,562 +0.01(+0.25%)
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.