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 UNCHANGED
Streaming Delayed 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 (%)
Mar 29, 2019 2.009 2.009 1.939 1.960 327,453 -0.01(-0.70%)
Mar 28, 2019 1.953 1.995 1.918 1.974 411,920 +0.03(+1.43%)
Mar 27, 2019 1.946 1.946 1.887 1.946 345,129 +0.00(+0.00%)
Mar 26, 2019 1.904 1.953 1.877 1.946 1,065,845 +0.06(+2.94%)
Mar 25, 2019 1.877 1.904 1.856 1.891 399,419 +0.00(+0.00%)
Mar 22, 2019 1.898 1.932 1.884 1.891 585,992 -0.01(-0.37%)
Mar 21, 2019 1.877 1.911 1.863 1.898 226,908 +0.01(+0.37%)
Mar 20, 2019 1.870 1.911 1.814 1.891 314,212 +0.01(+0.37%)
Mar 19, 2019 1.904 1.904 1.863 1.884 182,266 -0.01(-0.73%)
Mar 18, 2019 1.842 1.898 1.842 1.898 281,474 +0.06(+3.02%)
Mar 15, 2019 1.856 1.904 1.842 1.842 738,928 -0.01(-0.75%)
Mar 14, 2019 1.884 1.911 1.814 1.856 354,305 -0.03(-1.48%)
Mar 13, 2019 1.814 1.898 1.814 1.884 585,861 +0.08(+4.23%)
Mar 12, 2019 1.786 1.821 1.752 1.807 305,223 +0.02(+1.17%)
Mar 11, 2019 1.710 1.800 1.710 1.786 294,113 +0.08(+4.90%)
Mar 08, 2019 1.772 1.779 1.674 1.703 812,878 -0.05(-2.78%)
Mar 07, 2019 1.779 1.807 1.752 1.752 496,395 -0.03(-1.56%)
Mar 06, 2019 1.849 1.855 1.765 1.779 893,874 -0.06(-3.03%)
Mar 05, 2019 1.849 1.884 1.828 1.835 445,473 -0.01(-0.38%)
Mar 04, 2019 1.821 1.887 1.821 1.842 248,421 +0.03(+1.53%)
Mar 01, 2019 1.835 1.849 1.807 1.814 554,627 -0.01(-0.76%)
Feb 28, 2019 1.870 1.898 1.821 1.828 529,591 -0.03(-1.87%)
Feb 27, 2019 1.870 1.946 1.807 1.863 1,241,783 -0.03(-1.47%)
Feb 26, 2019 2.057 2.078 1.884 1.891 1,614,122 -0.20(-9.63%)
Feb 25, 2019 2.057 2.113 2.057 2.092 384,418 +0.03(+1.69%)
Feb 22, 2019 2.057 2.106 2.050 2.057 321,698 -0.05(-2.31%)
Feb 21, 2019 2.071 2.113 2.047 2.106 212,605 +0.03(+1.34%)
Feb 20, 2019 2.078 2.113 2.064 2.078 330,133 -0.03(-1.32%)
Feb 19, 2019 2.064 2.120 2.064 2.106 1,297,249 +0.01(+0.33%)
Feb 15, 2019 2.141 2.141 2.078 2.099 387,304 -0.03(-1.63%)
Feb 14, 2019 2.169 2.189 2.099 2.134 473,637 -0.03(-1.60%)
Feb 13, 2019 2.252 2.252 2.162 2.169 306,530 -0.08(-3.41%)
Feb 12, 2019 2.134 2.273 2.085 2.245 402,124 +0.13(+6.25%)
Feb 11, 2019 2.134 2.134 2.079 2.113 84,753 -0.01(-0.65%)
Feb 08, 2019 2.071 2.134 2.023 2.127 194,515 +0.05(+2.34%)
Feb 07, 2019 2.113 2.155 2.078 2.078 338,603 -0.06(-2.92%)
Feb 06, 2019 2.085 2.169 2.068 2.141 1,350,619 +0.03(+1.65%)
Feb 05, 2019 2.134 2.148 2.099 2.106 182,070 +0.01(+0.66%)
Feb 04, 2019 2.071 2.099 2.057 2.092 171,976 +0.02(+1.01%)
Feb 01, 2019 2.057 2.085 2.037 2.071 193,939 +0.03(+1.36%)
Jan 31, 2019 2.057 2.120 2.023 2.043 411,103 +0.00(+0.00%)
Jan 30, 2019 2.106 2.127 2.016 2.043 433,660 -0.06(-2.65%)
Jan 29, 2019 2.113 2.120 2.078 2.099 189,923 +0.01(+0.33%)
Jan 28, 2019 2.203 2.238 2.050 2.092 814,494 -0.15(-6.52%)
Jan 25, 2019 2.259 2.294 2.210 2.238 561,102 -0.01(-0.31%)
Jan 24, 2019 2.259 2.273 2.217 2.245 372,456 -0.02(-0.92%)
Jan 23, 2019 2.280 2.301 2.252 2.266 195,597 -0.01(-0.61%)
Jan 22, 2019 2.356 2.356 2.249 2.280 293,902 -0.10(-4.37%)
Jan 18, 2019 2.349 2.433 2.315 2.384 259,401 +0.05(+2.08%)
Jan 17, 2019 2.245 2.349 2.245 2.335 98,194 +0.08(+3.38%)
Jan 16, 2019 2.245 2.294 2.238 2.259 190,343 +0.01(+0.31%)
Jan 15, 2019 2.301 2.301 2.238 2.252 173,573 -0.06(-2.70%)
Jan 14, 2019 2.405 2.405 2.287 2.315 176,088 -0.03(-1.48%)
Jan 11, 2019 2.356 2.391 2.321 2.349 156,820 -0.03(-1.46%)
Jan 10, 2019 2.391 2.447 2.315 2.384 138,236 -0.05(-2.00%)
Jan 09, 2019 2.495 2.495 2.388 2.433 164,451 -0.05(-1.96%)
Jan 08, 2019 2.412 2.502 2.405 2.481 343,772 +0.07(+2.88%)
Jan 07, 2019 2.370 2.481 2.363 2.412 225,314 +0.05(+2.06%)
Jan 04, 2019 2.287 2.384 2.280 2.363 240,554 +0.10(+4.29%)
Jan 03, 2019 2.245 2.287 2.224 2.266 186,789 +0.02(+0.93%)
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.