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 )

2.890 -0.010 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2022 2.921 3.034 2.897 2.897 975,940 +0.00(+0.00%)
Sep 29, 2022 3.010 3.050 2.833 2.897 1,251,814 -0.17(-5.50%)
Sep 28, 2022 3.130 3.154 3.050 3.066 1,400,292 -0.12(-3.78%)
Sep 27, 2022 3.114 3.202 3.090 3.186 832,663 +0.07(+2.32%)
Sep 26, 2022 3.283 3.307 3.084 3.114 1,646,725 -0.27(-8.06%)
Sep 23, 2022 3.612 3.620 3.335 3.387 1,510,705 -0.28(-7.66%)
Sep 22, 2022 3.700 3.796 3.620 3.668 682,081 -0.06(-1.51%)
Sep 21, 2022 3.868 3.868 3.700 3.724 741,045 -0.12(-3.13%)
Sep 20, 2022 3.708 3.860 3.684 3.844 942,897 +0.19(+5.27%)
Sep 19, 2022 3.748 3.828 3.628 3.652 793,394 -0.14(-3.81%)
Sep 16, 2022 3.893 3.893 3.716 3.796 812,621 -0.18(-4.44%)
Sep 15, 2022 3.941 4.005 3.913 3.973 360,439 +0.00(+0.00%)
Sep 14, 2022 4.069 4.125 3.949 3.973 628,051 -0.08(-1.98%)
Sep 13, 2022 3.933 4.092 3.933 4.053 709,892 +0.06(+1.61%)
Sep 12, 2022 3.949 4.021 3.921 3.989 551,518 +0.05(+1.22%)
Sep 09, 2022 3.901 3.965 3.864 3.941 733,063 +0.10(+2.72%)
Sep 08, 2022 3.636 3.844 3.628 3.836 771,571 +0.20(+5.52%)
Sep 07, 2022 3.740 3.756 3.636 3.636 600,097 -0.12(-3.21%)
Sep 06, 2022 3.860 3.892 3.732 3.756 956,056 -0.11(-2.90%)
Sep 02, 2022 3.933 3.965 3.820 3.868 1,193,345 +0.02(+0.42%)
Sep 01, 2022 3.852 3.913 3.780 3.852 905,996 -0.04(-1.03%)
Aug 31, 2022 3.828 3.933 3.772 3.893 856,551 +0.05(+1.25%)
Aug 30, 2022 4.085 4.093 3.764 3.844 2,060,032 -0.29(-6.99%)
Aug 29, 2022 4.045 4.190 4.045 4.133 954,328 +0.06(+1.38%)
Aug 26, 2022 4.222 4.250 4.021 4.077 1,559,888 -0.18(-4.15%)
Aug 25, 2022 4.390 4.390 4.238 4.254 886,805 -0.09(-2.03%)
Aug 24, 2022 4.374 4.406 4.294 4.342 887,020 -0.03(-0.73%)
Aug 23, 2022 4.478 4.535 4.350 4.374 1,170,915 -0.06(-1.27%)
Aug 22, 2022 4.342 4.503 4.323 4.430 982,759 +0.01(+0.18%)
Aug 19, 2022 4.470 4.541 4.390 4.422 918,075 -0.09(-1.96%)
Aug 18, 2022 4.294 4.519 4.294 4.511 1,408,148 +0.22(+5.05%)
Aug 17, 2022 4.286 4.358 4.270 4.294 1,291,971 -0.01(-0.19%)
Aug 16, 2022 4.358 4.422 4.286 4.302 1,720,347 -0.10(-2.19%)
Aug 15, 2022 4.519 4.535 4.342 4.398 2,267,594 -0.25(-5.35%)
Aug 12, 2022 4.767 4.767 4.543 4.647 2,222,519 -0.13(-2.69%)
Aug 11, 2022 4.791 4.952 4.751 4.775 2,352,327 +0.03(+0.68%)
Aug 10, 2022 4.743 4.781 4.623 4.743 1,474,141 +0.00(+0.00%)
Aug 09, 2022 4.727 4.896 4.647 4.743 2,273,302 -0.03(-0.67%)
Aug 08, 2022 4.735 4.940 4.727 4.775 2,252,036 -0.04(-0.83%)
Aug 05, 2022 4.775 4.840 4.575 4.816 2,737,838 +0.05(+1.10%)
Aug 04, 2022 4.832 4.863 4.602 4.763 4,886,780 +0.04(+0.81%)
Aug 03, 2022 4.602 4.756 4.487 4.725 3,311,585 +0.15(+3.18%)
Aug 02, 2022 4.618 4.817 4.545 4.579 2,573,781 -0.10(-2.13%)
Aug 01, 2022 4.341 4.717 4.311 4.679 2,581,876 +0.35(+7.96%)
Jul 29, 2022 4.242 4.411 4.157 4.334 1,907,753 +0.15(+3.67%)
Jul 28, 2022 4.050 4.203 3.958 4.180 1,317,591 +0.21(+5.42%)
Jul 27, 2022 3.927 3.966 3.805 3.966 836,916 +0.11(+2.78%)
Jul 26, 2022 3.835 3.881 3.801 3.858 566,868 +0.03(+0.80%)
Jul 25, 2022 3.766 3.854 3.728 3.828 682,072 +0.07(+1.84%)
Jul 22, 2022 3.935 3.950 3.690 3.759 815,353 -0.16(-4.11%)
Jul 21, 2022 3.927 3.943 3.820 3.920 754,783 +0.02(+0.39%)
Jul 20, 2022 3.835 3.904 3.713 3.904 1,042,474 +0.08(+2.21%)
Jul 19, 2022 3.643 3.843 3.643 3.820 857,649 +0.18(+5.06%)
Jul 18, 2022 3.605 3.716 3.582 3.636 1,033,640 +0.12(+3.49%)
Jul 15, 2022 3.390 3.528 3.344 3.513 890,420 +0.17(+5.05%)
Jul 14, 2022 3.298 3.344 3.233 3.344 586,228 -0.02(-0.46%)
Jul 13, 2022 3.283 3.406 3.268 3.360 569,963 +0.02(+0.69%)
Jul 12, 2022 3.360 3.390 3.294 3.337 632,438 -0.07(-2.03%)
Jul 11, 2022 3.398 3.490 3.383 3.406 551,521 -0.07(-1.99%)
Jul 08, 2022 3.521 3.532 3.398 3.475 1,008,872 -0.02(-0.44%)
Jul 07, 2022 3.390 3.554 3.390 3.490 859,667 +0.19(+5.81%)
Jul 06, 2022 3.429 3.429 3.206 3.298 1,476,470 -0.15(-4.44%)
Jul 05, 2022 3.475 3.528 3.344 3.452 1,283,649 -0.07(-1.96%)
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.