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 UNCHANGED
Streaming Delayed Price Updated: 11:15 AM EDT, May 6, 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 (%)
Aug 31, 2017 2.769 2.803 2.748 2.748 383,240 +0.01(+0.51%)
Aug 30, 2017 2.852 2.907 2.734 2.734 698,552 -0.13(-4.59%)
Aug 29, 2017 2.872 2.928 2.827 2.866 568,122 -0.06(-2.13%)
Aug 28, 2017 2.990 2.997 2.803 2.928 1,095,736 -0.01(-0.47%)
Aug 25, 2017 2.713 2.949 2.713 2.942 1,582,947 +0.26(+9.82%)
Aug 24, 2017 2.741 2.782 2.679 2.679 574,910 -0.03(-1.28%)
Aug 23, 2017 2.727 2.755 2.706 2.713 595,629 -0.01(-0.51%)
Aug 22, 2017 2.686 2.758 2.671 2.727 655,498 +0.07(+2.60%)
Aug 21, 2017 2.762 2.776 2.630 2.658 887,286 -0.09(-3.27%)
Aug 18, 2017 2.755 2.803 2.706 2.748 393,729 +0.01(+0.25%)
Aug 17, 2017 2.789 2.859 2.727 2.741 393,817 -0.06(-1.98%)
Aug 16, 2017 2.748 2.879 2.748 2.796 978,006 +0.11(+4.12%)
Aug 15, 2017 2.817 2.817 2.651 2.686 1,103,448 -0.15(-5.37%)
Aug 14, 2017 2.776 2.886 2.769 2.838 433,730 +0.07(+2.50%)
Aug 11, 2017 2.720 2.824 2.651 2.769 582,217 -0.01(-0.25%)
Aug 10, 2017 2.803 2.866 2.724 2.776 668,750 -0.03(-0.99%)
Aug 09, 2017 2.831 2.852 2.776 2.803 463,343 -0.06(-2.17%)
Aug 08, 2017 2.803 2.886 2.748 2.866 613,756 +0.03(+1.22%)
Aug 07, 2017 2.782 2.886 2.758 2.831 571,925 +0.09(+3.28%)
Aug 04, 2017 2.727 2.838 2.727 2.741 610,715 +0.05(+1.80%)
Aug 03, 2017 2.762 2.831 2.665 2.692 576,291 -0.07(-2.51%)
Aug 02, 2017 2.699 2.827 2.694 2.762 911,272 +0.06(+2.31%)
Aug 01, 2017 2.699 2.741 2.679 2.699 490,126 +0.02(+0.78%)
Jul 31, 2017 2.672 2.720 2.644 2.679 478,660 +0.01(+0.26%)
Jul 28, 2017 2.637 2.744 2.620 2.672 545,116 +0.03(+1.05%)
Jul 27, 2017 2.686 2.686 2.603 2.644 575,225 -0.03(-1.04%)
Jul 26, 2017 2.692 2.727 2.589 2.672 1,170,420 -0.11(-3.98%)
Jul 25, 2017 2.720 2.803 2.706 2.782 983,321 +0.09(+3.34%)
Jul 24, 2017 2.727 2.741 2.672 2.692 645,664 -0.03(-1.02%)
Jul 21, 2017 2.713 2.755 2.672 2.720 690,285 +0.01(+0.26%)
Jul 20, 2017 2.872 2.879 2.675 2.713 888,928 -0.13(-4.62%)
Jul 19, 2017 2.789 2.897 2.720 2.845 584,821 +0.05(+1.73%)
Jul 18, 2017 2.942 2.962 2.776 2.796 504,630 -0.12(-4.27%)
Jul 17, 2017 2.810 2.987 2.803 2.921 1,032,622 +0.11(+3.94%)
Jul 14, 2017 2.990 2.990 2.741 2.810 1,111,838 -0.14(-4.69%)
Jul 13, 2017 2.914 3.039 2.855 2.949 1,161,602 +0.04(+1.43%)
Jul 12, 2017 2.796 2.914 2.786 2.907 918,785 +0.17(+6.06%)
Jul 11, 2017 2.713 2.803 2.644 2.741 690,324 +0.08(+3.13%)
Jul 10, 2017 2.637 2.699 2.616 2.658 525,181 +0.02(+0.79%)
Jul 07, 2017 2.665 2.679 2.603 2.637 652,879 -0.06(-2.06%)
Jul 06, 2017 2.782 2.803 2.644 2.692 564,844 -0.09(-3.23%)
Jul 05, 2017 2.879 2.879 2.665 2.782 1,201,677 -0.08(-2.66%)
Jul 03, 2017 2.810 2.900 2.803 2.859 454,557 +0.05(+1.72%)
Jun 30, 2017 2.762 2.817 2.713 2.810 607,635 +0.07(+2.53%)
Jun 29, 2017 2.748 2.769 2.699 2.741 554,495 +0.03(+1.02%)
Jun 28, 2017 2.720 2.797 2.696 2.713 608,561 +0.01(+0.51%)
Jun 27, 2017 2.713 2.883 2.699 2.699 1,834,973 +0.01(+0.52%)
Jun 26, 2017 2.713 2.755 2.630 2.686 547,717 -0.02(-0.77%)
Jun 23, 2017 2.603 2.713 2.582 2.706 1,039,948 +0.12(+4.55%)
Jun 22, 2017 2.540 2.637 2.540 2.589 577,221 +0.05(+1.91%)
Jun 21, 2017 2.568 2.616 2.492 2.540 678,235 +0.01(+0.27%)
Jun 20, 2017 2.547 2.568 2.502 2.533 436,325 -0.01(-0.54%)
Jun 19, 2017 2.540 2.575 2.506 2.547 480,093 +0.00(+0.00%)
Jun 16, 2017 2.436 2.561 2.436 2.547 580,518 +0.12(+5.14%)
Jun 15, 2017 2.623 2.629 2.416 2.423 1,739,418 -0.24(-8.85%)
Jun 14, 2017 2.741 2.748 2.644 2.658 790,296 -0.10(-3.76%)
Jun 13, 2017 2.720 2.782 2.609 2.762 887,799 +0.03(+1.27%)
Jun 12, 2017 2.782 2.838 2.706 2.727 727,142 -0.03(-1.25%)
Jun 09, 2017 2.706 2.855 2.692 2.762 1,961,034 +0.09(+3.37%)
Jun 08, 2017 2.561 2.679 2.547 2.672 593,081 +0.11(+4.32%)
Jun 07, 2017 2.630 2.692 2.544 2.561 663,783 -0.07(-2.63%)
Jun 06, 2017 2.547 2.644 2.519 2.630 655,556 +0.05(+1.88%)
Jun 05, 2017 2.554 2.706 2.540 2.582 820,612 +0.00(+0.00%)
Jun 02, 2017 2.665 2.692 2.519 2.582 935,770 -0.09(-3.37%)
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.