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:

Diana Shipping Inc (NY: DSX )

5.435 +0.265 (+5.13%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 4.990 5.210 4.968 5.170 758,842 +0.29(+5.94%)
May 12, 2022 5.120 5.133 4.775 4.880 826,594 -0.27(-5.24%)
May 11, 2022 5.060 5.350 5.040 5.150 901,512 +0.15(+3.00%)
May 10, 2022 4.830 5.018 4.830 5.000 627,424 +0.28(+5.93%)
May 09, 2022 5.000 5.035 4.670 4.720 1,073,777 -0.45(-8.70%)
May 06, 2022 5.040 5.320 4.980 5.170 739,899 +0.00(+0.00%)
May 05, 2022 5.370 5.380 5.020 5.170 540,777 -0.19(-3.54%)
May 04, 2022 5.220 5.380 5.140 5.360 1,048,819 +0.23(+4.48%)
May 03, 2022 4.830 5.170 4.780 5.130 668,796 +0.36(+7.55%)
May 02, 2022 4.700 4.790 4.630 4.770 712,927 +0.11(+2.36%)
Apr 29, 2022 4.820 4.950 4.660 4.660 560,825 -0.22(-4.51%)
Apr 28, 2022 5.000 5.000 4.741 4.880 508,597 -0.12(-2.40%)
Apr 27, 2022 5.000 5.120 4.920 5.000 1,201,698 +0.18(+3.73%)
Apr 26, 2022 4.710 4.970 4.660 4.820 991,761 +0.16(+3.43%)
Apr 25, 2022 5.000 5.000 4.450 4.660 1,278,123 -0.41(-8.09%)
Apr 22, 2022 5.100 5.450 5.025 5.070 1,119,828 -0.05(-0.98%)
Apr 21, 2022 5.390 5.520 5.060 5.120 999,035 -0.20(-3.76%)
Apr 20, 2022 5.400 5.510 5.170 5.320 781,456 -0.04(-0.75%)
Apr 19, 2022 5.300 5.410 5.190 5.360 658,787 +0.06(+1.13%)
Apr 18, 2022 5.280 5.380 5.060 5.300 1,146,467 +0.04(+0.76%)
Apr 14, 2022 4.850 5.270 4.850 5.260 1,306,878 +0.40(+8.23%)
Apr 13, 2022 4.690 4.860 4.690 4.860 607,881 +0.24(+5.19%)
Apr 12, 2022 4.550 4.720 4.525 4.620 727,320 +0.06(+1.32%)
Apr 11, 2022 4.990 5.080 4.510 4.560 1,347,418 -0.50(-9.88%)
Apr 08, 2022 4.880 5.085 4.810 5.060 939,598 +0.26(+5.42%)
Apr 07, 2022 4.800 4.860 4.700 4.800 1,197,796 +0.03(+0.63%)
Apr 06, 2022 4.810 4.920 4.700 4.770 923,805 -0.10(-2.05%)
Apr 05, 2022 5.020 5.095 4.840 4.870 879,281 -0.20(-3.94%)
Apr 04, 2022 5.240 5.250 4.925 5.070 1,236,633 -0.17(-3.24%)
Apr 01, 2022 5.400 5.486 5.140 5.240 917,190 -0.16(-2.96%)
Mar 31, 2022 5.430 5.630 5.360 5.400 643,833 -0.01(-0.18%)
Mar 30, 2022 5.380 5.680 5.350 5.410 1,478,212 +0.06(+1.12%)
Mar 29, 2022 5.250 5.390 5.090 5.350 1,167,486 +0.04(+0.75%)
Mar 28, 2022 5.230 5.445 5.176 5.310 1,028,167 +0.08(+1.53%)
Mar 25, 2022 5.020 5.240 5.015 5.230 911,880 +0.25(+5.02%)
Mar 24, 2022 5.200 5.250 4.950 4.980 759,680 -0.15(-2.92%)
Mar 23, 2022 4.910 5.335 4.910 5.130 1,712,325 +0.25(+5.12%)
Mar 22, 2022 4.810 5.010 4.810 4.880 799,841 +0.10(+2.09%)
Mar 21, 2022 4.710 4.888 4.570 4.780 636,204 +0.12(+2.58%)
Mar 18, 2022 4.550 4.775 4.547 4.660 815,575 -0.05(-1.06%)
Mar 17, 2022 4.460 4.760 4.460 4.710 800,438 +0.31(+7.05%)
Mar 16, 2022 4.490 4.590 4.290 4.400 861,383 -0.01(-0.23%)
Mar 15, 2022 4.410 4.491 4.230 4.410 799,215 -0.20(-4.34%)
Mar 14, 2022 4.920 4.940 4.430 4.610 1,471,874 -0.32(-6.49%)
Mar 11, 2022 5.030 5.145 4.910 4.930 765,978 -0.09(-1.79%)
Mar 10, 2022 4.960 5.020 793,560 +0.01(+0.20%)
Mar 09, 2022 5.470 5.500 4.850 5.010 1,849,463 -0.38(-7.05%)
Mar 08, 2022 5.160 5.550 5.160 5.390 1,932,023 +0.15(+2.86%)
Mar 07, 2022 5.100 5.490 5.010 5.240 2,029,445 +0.24(+4.80%)
Mar 04, 2022 5.000 5.030 4.785 5.000 1,042,120 -0.02(-0.40%)
Mar 03, 2022 5.120 5.165 4.864 5.020 1,050,399 -0.06(-1.18%)
Mar 02, 2022 4.890 5.090 4.895 5.080 1,171,678 +0.22(+4.53%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.