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 )

3.000 -0.020 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 2.222 2.263 2.201 2.201 437,905 -0.02(-0.93%)
Apr 29, 2019 2.201 2.243 2.187 2.222 340,260 +0.03(+1.58%)
Apr 26, 2019 2.194 2.205 2.173 2.187 140,285 +0.01(+0.32%)
Apr 25, 2019 2.180 2.194 2.166 2.180 228,067 +0.00(+0.00%)
Apr 24, 2019 2.173 2.201 2.173 2.180 85,125 +0.01(+0.32%)
Apr 23, 2019 2.160 2.201 2.160 2.173 246,602 +0.01(+0.32%)
Apr 22, 2019 2.180 2.180 2.160 2.166 126,934 -0.01(-0.32%)
Apr 18, 2019 2.160 2.194 2.160 2.173 120,637 +0.00(+0.00%)
Apr 17, 2019 2.180 2.208 2.166 2.173 174,301 +0.00(+0.00%)
Apr 16, 2019 2.243 2.243 2.160 2.173 262,158 -0.05(-2.18%)
Apr 15, 2019 2.104 2.270 2.090 2.222 678,918 +0.12(+5.59%)
Apr 12, 2019 2.166 2.186 2.097 2.104 115,724 -0.05(-2.25%)
Apr 11, 2019 2.139 2.180 2.111 2.153 436,693 +0.03(+1.63%)
Apr 10, 2019 2.042 2.132 2.035 2.118 324,649 +0.10(+4.79%)
Apr 09, 2019 2.007 2.049 1.959 2.021 833,809 -0.01(-0.68%)
Apr 08, 2019 2.104 2.118 2.000 2.035 239,552 -0.06(-2.65%)
Apr 05, 2019 2.070 2.111 2.028 2.090 302,965 +0.01(+0.67%)
Apr 04, 2019 2.083 2.104 2.021 2.076 392,801 -0.02(-0.99%)
Apr 03, 2019 2.021 2.104 2.021 2.097 411,160 +0.08(+3.77%)
Apr 02, 2019 2.007 2.042 1.980 2.021 468,121 +0.01(+0.69%)
Apr 01, 2019 1.959 2.035 1.938 2.007 590,606 +0.06(+2.84%)
Mar 29, 2019 2.000 2.000 1.931 1.952 328,826 -0.01(-0.70%)
Mar 28, 2019 1.945 1.986 1.910 1.966 413,648 +0.03(+1.43%)
Mar 27, 2019 1.938 1.938 1.879 1.938 346,576 +0.00(+0.00%)
Mar 26, 2019 1.897 1.945 1.869 1.938 1,070,314 +0.06(+2.94%)
Mar 25, 2019 1.869 1.897 1.848 1.883 401,094 +0.00(+0.00%)
Mar 22, 2019 1.890 1.924 1.876 1.883 588,449 -0.01(-0.37%)
Mar 21, 2019 1.869 1.903 1.855 1.890 227,859 +0.01(+0.37%)
Mar 20, 2019 1.862 1.903 1.807 1.883 315,530 +0.01(+0.37%)
Mar 19, 2019 1.897 1.897 1.855 1.876 183,030 -0.01(-0.73%)
Mar 18, 2019 1.834 1.890 1.834 1.890 282,654 +0.06(+3.02%)
Mar 15, 2019 1.848 1.897 1.834 1.834 742,026 -0.01(-0.75%)
Mar 14, 2019 1.876 1.903 1.807 1.848 355,791 -0.03(-1.48%)
Mar 13, 2019 1.807 1.890 1.807 1.876 588,317 +0.08(+4.23%)
Mar 12, 2019 1.779 1.813 1.744 1.800 306,503 +0.02(+1.17%)
Mar 11, 2019 1.703 1.793 1.703 1.779 295,347 +0.08(+4.90%)
Mar 08, 2019 1.765 1.772 1.667 1.696 816,287 -0.05(-2.78%)
Mar 07, 2019 1.772 1.800 1.744 1.744 498,476 -0.03(-1.56%)
Mar 06, 2019 1.841 1.848 1.758 1.772 897,622 -0.06(-3.03%)
Mar 05, 2019 1.841 1.876 1.820 1.827 447,341 -0.01(-0.38%)
Mar 04, 2019 1.813 1.879 1.813 1.834 249,463 +0.03(+1.53%)
Mar 01, 2019 1.827 1.841 1.800 1.807 556,953 -0.01(-0.76%)
Feb 28, 2019 1.862 1.890 1.813 1.820 531,811 -0.03(-1.87%)
Feb 27, 2019 1.862 1.938 1.800 1.855 1,246,990 -0.03(-1.47%)
Feb 26, 2019 2.049 2.070 1.876 1.883 1,620,890 -0.20(-9.63%)
Feb 25, 2019 2.049 2.104 2.049 2.083 386,030 +0.03(+1.69%)
Feb 22, 2019 2.049 2.097 2.042 2.049 323,047 -0.05(-2.31%)
Feb 21, 2019 2.063 2.104 2.038 2.097 213,497 +0.03(+1.34%)
Feb 20, 2019 2.070 2.104 2.056 2.070 331,518 -0.03(-1.32%)
Feb 19, 2019 2.056 2.111 2.056 2.097 1,302,688 +0.01(+0.33%)
Feb 15, 2019 2.132 2.132 2.070 2.090 388,928 -0.03(-1.63%)
Feb 14, 2019 2.160 2.180 2.090 2.125 475,623 -0.03(-1.60%)
Feb 13, 2019 2.243 2.243 2.153 2.160 307,815 -0.08(-3.41%)
Feb 12, 2019 2.125 2.263 2.076 2.236 403,810 +0.13(+6.25%)
Feb 11, 2019 2.125 2.125 2.070 2.104 85,109 -0.01(-0.65%)
Feb 08, 2019 2.063 2.125 2.014 2.118 195,331 +0.05(+2.34%)
Feb 07, 2019 2.104 2.146 2.070 2.070 340,023 -0.06(-2.92%)
Feb 06, 2019 2.076 2.160 2.059 2.132 1,356,282 +0.03(+1.65%)
Feb 05, 2019 2.125 2.139 2.090 2.097 182,833 +0.01(+0.66%)
Feb 04, 2019 2.063 2.090 2.049 2.083 172,697 +0.02(+1.01%)
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.