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 )

3.160 +0.050 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2014 7.517 7.565 7.455 7.538 681,296 +0.02(+0.28%)
Jun 27, 2014 7.614 7.641 7.496 7.517 634,493 -0.10(-1.27%)
Jun 26, 2014 7.607 7.641 7.545 7.614 262,031 +0.01(+0.09%)
Jun 25, 2014 7.641 7.710 7.600 7.607 710,807 -0.06(-0.72%)
Jun 24, 2014 7.794 7.814 7.648 7.662 638,801 -0.10(-1.25%)
Jun 23, 2014 7.877 7.932 7.718 7.759 942,717 -0.18(-2.27%)
Jun 20, 2014 8.105 8.133 7.894 7.939 592,607 -0.17(-2.05%)
Jun 19, 2014 8.237 8.257 8.077 8.105 735,646 -0.15(-1.76%)
Jun 18, 2014 8.444 8.444 8.154 8.251 795,998 -0.19(-2.21%)
Jun 17, 2014 8.230 8.437 8.140 8.437 1,138,183 +0.18(+2.18%)
Jun 16, 2014 7.932 8.257 7.904 8.257 1,428,629 +0.34(+4.28%)
Jun 13, 2014 7.884 8.029 7.842 7.918 1,178,806 +0.06(+0.70%)
Jun 12, 2014 8.188 8.244 7.828 7.863 1,030,970 -0.34(-4.14%)
Jun 11, 2014 8.264 8.278 8.119 8.202 790,807 +0.03(+0.42%)
Jun 10, 2014 7.967 8.216 7.911 8.167 718,510 +0.24(+2.97%)
Jun 06, 2014 8.022 8.022 7.870 7.932 616,909 -0.06(-0.78%)
Jun 05, 2014 7.828 8.001 7.752 7.994 529,602 +0.16(+2.03%)
Jun 04, 2014 7.482 7.835 7.461 7.835 658,678 +0.31(+4.14%)
Jun 03, 2014 7.496 7.558 7.399 7.524 312,484 +0.00(+0.00%)
Jun 02, 2014 7.545 7.551 7.365 7.524 454,094 -0.02(-0.28%)
May 30, 2014 7.648 7.648 7.458 7.545 401,356 -0.11(-1.45%)
May 29, 2014 7.718 7.718 7.614 7.655 291,726 -0.03(-0.45%)
May 28, 2014 7.690 7.759 7.648 7.690 275,522 -0.04(-0.54%)
May 27, 2014 7.842 7.918 7.711 7.731 351,412 -0.10(-1.33%)
May 23, 2014 7.648 7.835 7.835 7.835 813,397 +0.19(+2.44%)
May 22, 2014 7.586 7.718 7.569 7.648 321,855 +0.06(+0.73%)
May 21, 2014 7.496 7.621 7.496 7.593 502,681 +0.10(+1.29%)
May 20, 2014 7.579 7.648 7.455 7.496 554,420 -0.08(-1.10%)
May 19, 2014 7.510 7.697 7.510 7.579 573,939 +0.02(+0.27%)
May 16, 2014 7.434 7.565 7.413 7.558 426,532 +0.07(+0.92%)
May 15, 2014 7.752 7.752 7.240 7.489 1,214,002 -0.17(-2.26%)
May 14, 2014 7.683 7.835 7.614 7.662 760,877 -0.01(-0.09%)
May 13, 2014 7.579 7.676 7.520 7.669 786,110 +0.10(+1.37%)
May 12, 2014 7.510 7.635 7.468 7.565 1,093,780 +0.13(+1.77%)
May 09, 2014 7.358 7.475 7.309 7.434 562,651 +0.04(+0.56%)
May 08, 2014 7.648 7.662 7.378 7.392 859,785 -0.22(-2.91%)
May 07, 2014 7.752 7.808 7.600 7.614 897,803 -0.14(-1.79%)
May 06, 2014 7.745 7.870 7.690 7.752 465,670 -0.01(-0.18%)
May 05, 2014 7.849 7.877 7.711 7.766 609,276 -0.14(-1.75%)
May 02, 2014 7.946 8.154 7.894 7.904 709,394 -0.03(-0.35%)
May 01, 2014 7.814 8.077 7.787 7.932 724,857 +0.14(+1.78%)
Apr 30, 2014 7.787 7.835 7.586 7.794 861,964 -0.01(-0.09%)
Apr 29, 2014 7.863 7.939 7.726 7.801 605,472 -0.01(-0.09%)
Apr 28, 2014 8.015 8.071 7.759 7.808 962,537 -0.22(-2.76%)
Apr 25, 2014 8.167 8.223 8.001 8.029 519,606 -0.17(-2.11%)
Apr 24, 2014 8.251 8.278 8.154 8.202 714,783 -0.01(-0.08%)
Apr 23, 2014 8.285 8.410 8.202 8.209 570,054 -0.04(-0.50%)
Apr 22, 2014 8.140 8.327 8.112 8.251 742,107 +0.14(+1.71%)
Apr 21, 2014 8.181 8.216 8.064 8.112 288,438 -0.05(-0.59%)
Apr 17, 2014 8.036 8.161 8.161 8.161 531,525 +0.10(+1.20%)
Apr 16, 2014 8.036 8.119 7.953 8.064 818,174 +0.08(+0.95%)
Apr 15, 2014 8.195 8.195 7.898 7.988 1,073,923 -0.10(-1.28%)
Apr 14, 2014 7.981 8.105 7.918 8.091 741,080 +0.17(+2.10%)
Apr 11, 2014 8.077 8.084 7.794 7.925 758,420 -0.21(-2.64%)
Apr 10, 2014 8.285 8.368 8.098 8.140 665,810 -0.18(-2.16%)
Apr 09, 2014 8.140 8.347 8.140 8.320 797,626 +0.19(+2.30%)
Apr 08, 2014 8.077 8.209 8.043 8.133 548,040 +0.01(+0.17%)
Apr 07, 2014 8.278 8.389 8.050 8.119 1,190,798 -0.28(-3.30%)
Apr 04, 2014 8.237 8.465 8.209 8.396 973,482 +0.19(+2.36%)
Apr 03, 2014 8.403 8.527 8.202 8.202 1,696,858 -0.17(-2.07%)
Apr 02, 2014 8.479 8.520 8.365 8.375 667,231 -0.11(-1.30%)
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.