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 )

3.120 -0.020 (-0.64%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 15, 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 (%)
Feb 28, 2018 2.725 2.752 2.655 2.669 442,014 -0.03(-1.29%)
Feb 27, 2018 2.704 2.773 2.697 2.704 706,948 +0.01(+0.26%)
Feb 26, 2018 2.544 2.704 2.544 2.697 497,175 +0.16(+6.30%)
Feb 23, 2018 2.641 2.641 2.523 2.537 1,453,552 -0.10(-3.95%)
Feb 22, 2018 2.641 1,223,588 -0.01(-0.52%)
Feb 21, 2018 2.606 2.690 2.593 2.655 573,296 +0.04(+1.60%)
Feb 20, 2018 2.634 2.697 2.586 2.613 916,943 -0.02(-0.79%)
Feb 16, 2018 2.634 2.634 2.634 0 -0.10(-3.56%)
Feb 15, 2018 2.690 2.745 2.634 2.732 699,908 +0.10(+3.69%)
Feb 14, 2018 2.523 2.662 2.516 2.634 672,340 +0.08(+3.27%)
Feb 13, 2018 2.516 2.572 2.475 2.551 640,439 +0.03(+1.38%)
Feb 12, 2018 2.523 2.613 2.454 2.516 1,021,557 +0.01(+0.28%)
Feb 09, 2018 2.391 2.534 2.363 2.509 1,653,586 +0.15(+6.18%)
Feb 08, 2018 2.405 2.433 2.356 2.363 658,512 -0.05(-2.02%)
Feb 07, 2018 2.370 2.474 2.363 2.412 3,072,282 +0.03(+1.46%)
Feb 06, 2018 2.301 2.488 2.287 2.377 2,058,348 +0.01(+0.29%)
Feb 05, 2018 2.419 2.461 2.342 2.370 966,183 -0.05(-2.01%)
Feb 02, 2018 2.544 2.559 2.308 2.419 1,624,693 -0.17(-6.45%)
Feb 01, 2018 2.627 2.665 2.561 2.586 1,224,556 -0.06(-2.11%)
Jan 31, 2018 2.669 2.711 2.572 2.641 1,513,564 -0.01(-0.52%)
Jan 30, 2018 2.711 2.711 2.634 2.655 1,085,154 -0.03(-1.04%)
Jan 29, 2018 2.711 2.728 2.676 2.683 689,141 -0.03(-1.03%)
Jan 26, 2018 2.711 2.745 2.697 2.711 780,888 +0.00(+0.00%)
Jan 25, 2018 2.752 2.801 2.704 2.711 1,299,742 -0.04(-1.52%)
Jan 24, 2018 2.815 2.836 2.745 2.752 673,831 -0.04(-1.49%)
Jan 23, 2018 2.850 2.885 2.787 2.794 685,525 -0.07(-2.43%)
Jan 22, 2018 2.794 2.885 2.787 2.864 602,597 +0.08(+3.00%)
Jan 19, 2018 2.787 2.815 2.728 2.780 586,779 +0.00(+0.00%)
Jan 18, 2018 2.815 2.857 2.773 2.780 701,102 -0.05(-1.72%)
Jan 17, 2018 2.919 2.964 2.683 2.829 2,092,964 -0.17(-5.57%)
Jan 16, 2018 3.072 3.142 2.926 2.996 870,363 -0.08(-2.49%)
Jan 12, 2018 3.072 3.072 3.072 0 +0.07(+2.31%)
Jan 11, 2018 2.996 3.051 2.933 3.003 474,790 +0.02(+0.70%)
Jan 10, 2018 2.947 2.982 1,522,897 -0.15(-4.67%)
Jan 09, 2018 3.128 3.223 3.110 3.128 1,434,453 +0.15(+5.14%)
Jan 08, 2018 2.975 3.017 2.926 2.975 313,283 +0.00(+0.00%)
Jan 05, 2018 3.072 3.121 2.898 2.975 911,609 -0.08(-2.73%)
Jan 04, 2018 2.961 3.100 2.947 3.058 1,017,884 +0.13(+4.27%)
Jan 03, 2018 2.912 2.961 2.885 2.933 785,468 +0.01(+0.48%)
Jan 02, 2018 2.829 2.933 2.815 2.919 556,059 +0.09(+3.19%)
Dec 29, 2017 2.829 2.829 2.829 0 +0.00(+0.00%)
Dec 28, 2017 2.829 2.836 2.773 2.829 715,398 +0.01(+0.49%)
Dec 27, 2017 2.780 2.919 2.763 2.815 1,070,554 +0.05(+1.76%)
Dec 26, 2017 2.815 2.836 2.756 2.766 404,659 -0.06(-2.21%)
Dec 22, 2017 2.898 2.898 2.808 2.829 512,021 -0.03(-0.97%)
Dec 21, 2017 2.829 2.891 2.829 2.857 444,874 +0.02(+0.74%)
Dec 20, 2017 2.857 2.878 2.815 2.836 435,316 -0.02(-0.73%)
Dec 19, 2017 2.857 2.978 2.829 2.857 756,954 +0.01(+0.49%)
Dec 18, 2017 2.878 2.898 2.829 2.843 638,794 -0.01(-0.49%)
Dec 15, 2017 2.836 2.891 2.818 2.857 451,362 +0.03(+1.23%)
Dec 14, 2017 2.829 2.878 2.801 2.822 427,430 +0.00(+0.00%)
Dec 13, 2017 2.878 2.891 2.815 2.822 429,248 -0.06(-1.93%)
Dec 12, 2017 2.885 2.952 2.850 2.878 815,016 +0.01(+0.49%)
Dec 11, 2017 2.773 2.898 2.732 2.864 726,617 +0.12(+4.30%)
Dec 08, 2017 2.745 2.815 2.739 2.745 502,523 +0.01(+0.25%)
Dec 07, 2017 2.732 2.794 2.718 2.739 644,115 -0.01(-0.25%)
Dec 06, 2017 2.766 2.801 2.711 2.745 863,075 -0.02(-0.75%)
Dec 05, 2017 2.843 2.891 2.763 2.766 416,814 -0.06(-2.21%)
Dec 04, 2017 2.808 2.822 2.829 766,933 +0.02(+0.74%)
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.