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 )

3.150 +0.030 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2006 8.410 8.500 8.382 8.382 78,883 +0.04(+0.50%)
Mar 30, 2006 8.555 8.590 8.306 8.341 141,730 -0.25(-2.90%)
Mar 29, 2006 8.548 8.617 8.500 8.590 160,945 +0.11(+1.31%)
Mar 28, 2006 8.444 8.548 8.341 8.479 212,234 +0.08(+0.91%)
Mar 27, 2006 8.361 8.410 8.313 8.403 172,214 +0.08(+0.91%)
Mar 24, 2006 8.306 8.451 8.306 8.327 208,478 +0.02(+0.25%)
Mar 23, 2006 8.271 8.368 8.244 8.306 308,455 +0.17(+2.13%)
Mar 22, 2006 8.084 8.147 7.967 8.133 103,733 +0.03(+0.43%)
Mar 21, 2006 8.119 8.140 8.043 8.098 82,206 -0.01(-0.16%)
Mar 20, 2006 8.112 8.126 7.960 8.111 327,237 -0.02(-0.26%)
Mar 17, 2006 8.306 8.334 8.106 8.133 287,217 -0.15(-1.84%)
Mar 16, 2006 8.341 8.389 8.257 8.285 232,027 +0.01(+0.17%)
Mar 15, 2006 8.209 8.278 8.167 8.271 296,030 +0.13(+1.62%)
Mar 14, 2006 7.856 8.140 7.856 8.140 359,455 +0.34(+4.35%)
Mar 13, 2006 7.738 7.821 7.731 7.801 441,373 +0.02(+0.27%)
Mar 10, 2006 7.821 7.877 7.745 7.780 179,438 -0.03(-0.43%)
Mar 09, 2006 7.856 7.891 7.718 7.813 257,455 +0.03(+0.34%)
Mar 08, 2006 7.960 8.098 7.738 7.787 287,073 -0.10(-1.32%)
Mar 07, 2006 7.849 7.925 7.821 7.891 170,336 +0.02(+0.26%)
Mar 06, 2006 7.904 7.967 7.863 7.870 122,081 +0.01(+0.09%)
Mar 03, 2006 7.842 7.946 7.820 7.863 248,209 +0.01(+0.09%)
Mar 02, 2006 8.098 8.133 7.794 7.856 354,687 -0.25(-3.07%)
Mar 01, 2006 8.098 8.161 8.036 8.105 224,804 +0.01(+0.09%)
Feb 28, 2006 8.105 8.112 7.960 8.098 240,551 -0.01(-0.09%)
Feb 27, 2006 7.981 8.202 7.891 8.105 411,033 +0.27(+3.45%)
Feb 24, 2006 8.299 8.299 7.835 7.835 775,689 -0.74(-8.64%)
Feb 23, 2006 8.694 8.694 8.493 8.576 493,384 -0.05(-0.56%)
Feb 22, 2006 8.680 8.721 8.583 8.624 533,692 -0.02(-0.24%)
Feb 21, 2006 8.638 8.707 8.583 8.645 500,174 +0.09(+1.05%)
Feb 17, 2006 8.354 8.590 8.354 8.555 577,902 +0.23(+2.74%)
Feb 16, 2006 8.029 8.409 8.029 8.327 967,119 +0.36(+4.52%)
Feb 15, 2006 7.891 8.064 7.773 7.967 1,172,275 +0.22(+2.86%)
Feb 14, 2006 7.718 7.766 7.676 7.745 513,032 +0.00(+0.00%)
Feb 13, 2006 7.752 7.752 7.683 7.745 229,716 -0.01(-0.09%)
Feb 10, 2006 7.752 7.821 7.683 7.752 392,106 -0.07(-0.89%)
Feb 09, 2006 7.821 7.856 7.794 7.821 917,709 -0.03(-0.35%)
Feb 08, 2006 7.821 7.863 7.718 7.849 463,188 +0.06(+0.80%)
Feb 07, 2006 7.891 7.891 7.759 7.787 531,236 -0.10(-1.32%)
Feb 06, 2006 7.960 7.960 7.828 7.891 742,749 -0.07(-0.87%)
Feb 03, 2006 7.960 7.994 7.946 7.960 815,998 -0.03(-0.43%)
Feb 02, 2006 7.960 8.036 7.960 7.994 766,876 -0.01(-0.17%)
Feb 01, 2006 8.029 8.064 7.994 8.008 517,511 -0.06(-0.69%)
Jan 31, 2006 7.994 8.161 7.988 8.064 1,015,230 +0.02(+0.26%)
Jan 30, 2006 8.084 8.098 7.974 8.043 794,037 -0.04(-0.51%)
Jan 27, 2006 8.202 8.202 7.994 8.084 1,058,428 -0.12(-1.52%)
Jan 26, 2006 8.202 8.292 8.174 8.209 553,052 +0.05(+0.59%)
Jan 25, 2006 8.299 8.299 8.050 8.161 764,709 -0.14(-1.67%)
Jan 24, 2006 8.479 8.493 8.278 8.299 737,981 -0.19(-2.28%)
Jan 23, 2006 8.666 8.790 8.493 8.493 389,072 -0.18(-2.08%)
Jan 20, 2006 8.998 8.998 8.527 8.673 606,942 -0.26(-2.87%)
Jan 19, 2006 8.756 9.033 8.756 8.929 183,628 +0.24(+2.79%)
Jan 18, 2006 8.687 8.970 8.659 8.687 250,665 +0.00(+0.00%)
Jan 17, 2006 8.846 8.963 8.631 8.687 338,217 -0.16(-1.80%)
Jan 13, 2006 8.943 9.095 8.804 8.846 350,208 -0.15(-1.69%)
Jan 12, 2006 9.310 9.310 8.825 8.998 401,208 -0.28(-3.06%)
Jan 11, 2006 9.330 9.344 9.213 9.282 365,667 -0.04(-0.45%)
Jan 10, 2006 9.358 9.365 9.206 9.323 343,274 +0.12(+1.28%)
Jan 09, 2006 9.379 9.406 9.206 9.206 373,036 -0.17(-1.85%)
Jan 06, 2006 9.337 9.379 9.226 9.379 498,296 +0.17(+1.80%)
Jan 05, 2006 9.199 9.226 9.074 9.213 510,576 +0.04(+0.45%)
Jan 04, 2006 9.171 9.268 9.136 9.171 530,514 +0.11(+1.22%)
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.