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 )

2.950 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 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 (%)
Dec 08, 2023 2.930 2.980 2.925 2.950 626,396 +0.00(+0.00%)
Dec 07, 2023 3.020 3.035 2.870 2.950 1,706,834 -0.07(-2.32%)
Dec 06, 2023 3.200 3.230 3.010 3.020 1,240,950 -0.16(-5.03%)
Dec 05, 2023 3.370 3.380 3.150 3.180 1,332,477 -0.29(-8.36%)
Dec 04, 2023 3.460 3.480 3.360 3.470 707,388 +0.02(+0.58%)
Dec 01, 2023 3.430 3.455 3.420 3.450 710,177 +0.03(+0.88%)
Nov 30, 2023 3.410 3.450 3.410 3.420 405,358 +0.02(+0.59%)
Nov 29, 2023 3.380 3.400 3.360 3.400 506,859 +0.04(+1.19%)
Nov 28, 2023 3.340 3.425 3.320 3.360 703,991 +0.05(+1.51%)
Nov 27, 2023 3.300 3.370 3.300 3.310 737,775 -0.08(-2.36%)
Nov 24, 2023 3.280 3.530 3.270 3.390 1,050,717 +0.10(+3.04%)
Nov 22, 2023 3.300 3.338 3.261 3.290 1,292,644 -0.01(-0.29%)
Nov 21, 2023 3.328 3.338 3.252 3.300 1,031,370 -0.02(-0.58%)
Nov 20, 2023 3.347 3.414 3.280 3.319 952,792 -0.02(-0.57%)
Nov 17, 2023 3.300 3.338 3.242 3.338 624,143 +0.11(+3.25%)
Nov 16, 2023 3.156 3.261 3.137 3.233 735,004 +0.11(+3.36%)
Nov 15, 2023 2.994 3.156 2.994 3.127 839,645 +0.17(+5.83%)
Nov 14, 2023 2.927 2.970 2.898 2.955 497,720 +0.06(+1.98%)
Nov 13, 2023 2.946 2.946 2.879 2.898 351,703 -0.03(-0.98%)
Nov 10, 2023 2.927 2.955 2.898 2.927 395,657 -0.02(-0.65%)
Nov 09, 2023 2.946 2.984 2.936 2.946 356,781 +0.01(+0.33%)
Nov 08, 2023 3.041 3.041 2.936 2.936 453,405 -0.12(-4.06%)
Nov 07, 2023 3.089 3.089 3.037 3.060 313,845 -0.02(-0.62%)
Nov 06, 2023 3.127 3.155 3.060 3.080 281,205 -0.07(-2.13%)
Nov 03, 2023 3.156 3.170 3.109 3.147 353,492 +0.01(+0.30%)
Nov 02, 2023 3.070 3.147 3.070 3.137 434,957 +0.08(+2.50%)
Nov 01, 2023 3.118 3.127 3.032 3.060 638,583 -0.05(-1.54%)
Oct 31, 2023 3.118 3.175 3.103 3.108 218,035 -0.01(-0.31%)
Oct 30, 2023 3.108 3.166 3.094 3.118 450,528 -0.04(-1.21%)
Oct 27, 2023 3.147 3.204 3.137 3.156 305,685 +0.00(+0.00%)
Oct 26, 2023 3.194 3.194 3.142 3.156 322,091 -0.07(-2.08%)
Oct 25, 2023 3.166 3.261 3.166 3.223 398,934 +0.03(+0.90%)
Oct 24, 2023 3.108 3.223 3.108 3.194 293,299 +0.09(+2.77%)
Oct 23, 2023 3.175 3.194 3.089 3.108 691,167 -0.10(-2.99%)
Oct 20, 2023 3.223 3.242 3.170 3.204 413,341 -0.01(-0.30%)
Oct 19, 2023 3.242 3.242 3.194 3.213 289,377 -0.03(-0.88%)
Oct 18, 2023 3.300 3.300 3.242 3.242 223,441 -0.07(-2.02%)
Oct 17, 2023 3.271 3.328 3.252 3.309 286,137 +0.04(+1.17%)
Oct 16, 2023 3.233 3.280 3.233 3.271 215,349 +0.03(+0.88%)
Oct 13, 2023 3.261 3.309 3.242 3.242 223,216 -0.03(-0.88%)
Oct 12, 2023 3.271 3.309 3.252 3.271 223,863 -0.02(-0.58%)
Oct 11, 2023 3.309 3.328 3.271 3.290 230,007 -0.02(-0.58%)
Oct 10, 2023 3.309 3.362 3.300 3.309 329,320 +0.00(+0.00%)
Oct 09, 2023 3.271 3.338 3.271 3.309 318,093 +0.02(+0.58%)
Oct 06, 2023 3.252 3.290 3.213 3.290 269,488 +0.04(+1.18%)
Oct 05, 2023 3.185 3.261 3.185 3.252 281,090 +0.08(+2.41%)
Oct 04, 2023 3.233 3.252 3.156 3.175 418,746 -0.08(-2.35%)
Oct 03, 2023 3.367 3.367 3.233 3.252 558,613 -0.10(-2.86%)
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.