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 (%)
Sep 28, 2012 4.499 4.527 4.471 4.471 545,852 -0.06(-1.37%)
Sep 27, 2012 4.547 4.582 4.492 4.534 794,750 +0.00(+0.00%)
Sep 26, 2012 4.513 4.554 4.464 4.534 616,496 +0.01(+0.15%)
Sep 25, 2012 4.665 4.686 4.499 4.527 1,047,427 -0.14(-2.97%)
Sep 24, 2012 4.811 4.831 4.658 4.665 757,266 -0.15(-3.02%)
Sep 21, 2012 4.970 4.997 4.797 4.811 1,021,946 -0.12(-2.52%)
Sep 20, 2012 4.990 5.060 4.900 4.935 870,299 -0.08(-1.52%)
Sep 19, 2012 4.852 5.094 4.845 5.011 2,057,686 +0.24(+4.93%)
Sep 18, 2012 4.686 4.804 4.610 4.776 844,689 +0.07(+1.47%)
Sep 17, 2012 4.852 4.852 4.707 4.707 464,694 -0.17(-3.55%)
Sep 14, 2012 4.762 4.921 4.755 4.880 814,144 +0.12(+2.47%)
Sep 13, 2012 4.755 4.880 4.700 4.762 490,344 -0.01(-0.29%)
Sep 12, 2012 4.845 4.859 4.707 4.776 511,157 -0.03(-0.72%)
Sep 11, 2012 4.748 4.914 4.637 4.811 844,288 +0.08(+1.61%)
Sep 10, 2012 4.714 4.824 4.679 4.734 724,035 +0.03(+0.59%)
Sep 07, 2012 4.589 4.741 4.541 4.707 1,474,866 +0.13(+2.87%)
Sep 06, 2012 4.589 4.603 4.513 4.575 764,290 -0.02(-0.45%)
Sep 05, 2012 4.603 4.610 4.499 4.596 382,675 +0.01(+0.30%)
Sep 04, 2012 4.568 4.610 4.541 4.582 816,987 +0.01(+0.15%)
Aug 31, 2012 4.506 4.617 4.506 4.575 404,346 +0.08(+1.69%)
Aug 30, 2012 4.527 4.547 4.492 4.499 299,331 -0.03(-0.76%)
Aug 29, 2012 4.610 4.637 4.534 4.534 236,450 -0.12(-2.53%)
Aug 27, 2012 4.700 4.700 4.637 4.651 206,441 -0.03(-0.74%)
Aug 24, 2012 4.776 4.790 4.686 4.686 247,885 -0.11(-2.31%)
Aug 23, 2012 4.762 4.811 4.679 4.797 1,281,355 +0.05(+1.02%)
Aug 22, 2012 4.790 4.811 4.714 4.748 276,513 -0.08(-1.58%)
Aug 21, 2012 4.928 4.942 4.811 4.824 356,213 -0.07(-1.41%)
Aug 20, 2012 4.852 4.914 4.831 4.894 242,242 +0.03(+0.57%)
Aug 17, 2012 4.845 4.887 4.734 4.866 346,751 +0.00(+0.00%)
Aug 16, 2012 4.970 4.970 4.845 4.866 386,132 -0.10(-2.09%)
Aug 15, 2012 4.838 4.977 4.838 4.970 240,086 +0.10(+1.99%)
Aug 14, 2012 4.845 4.921 4.817 4.873 326,536 +0.03(+0.57%)
Aug 13, 2012 4.942 4.942 4.817 4.845 303,484 -0.09(-1.82%)
Aug 10, 2012 4.997 4.997 4.887 4.935 272,905 -0.06(-1.25%)
Aug 09, 2012 4.880 5.011 4.880 4.997 284,322 +0.13(+2.70%)
Aug 08, 2012 4.811 4.970 4.776 4.866 379,904 +0.01(+0.29%)
Aug 07, 2012 4.907 4.990 4.845 4.852 353,742 -0.05(-0.99%)
Aug 06, 2012 4.880 4.984 4.727 4.900 392,881 +0.06(+1.14%)
Aug 03, 2012 4.977 5.018 4.817 4.845 499,114 -0.06(-1.13%)
Aug 02, 2012 4.485 4.914 4.456 4.900 743,720 +0.37(+8.09%)
Aug 01, 2012 4.637 4.651 4.520 4.534 399,340 -0.09(-1.95%)
Jul 31, 2012 4.679 4.707 4.617 4.624 254,568 -0.05(-1.04%)
Jul 30, 2012 4.707 4.721 4.617 4.672 450,966 -0.01(-0.30%)
Jul 27, 2012 4.603 4.707 4.582 4.686 339,561 +0.08(+1.80%)
Jul 26, 2012 4.644 4.686 4.547 4.603 486,424 -0.04(-0.89%)
Jul 25, 2012 4.499 4.658 4.402 4.644 864,810 +0.19(+4.19%)
Jul 24, 2012 4.298 4.478 4.077 4.457 1,787,453 +0.09(+2.06%)
Jul 23, 2012 4.672 4.693 4.347 4.368 1,414,033 -0.39(-8.15%)
Jul 20, 2012 4.873 4.914 4.755 4.755 307,257 -0.16(-3.24%)
Jul 19, 2012 4.811 4.921 4.783 4.914 654,593 +0.13(+2.75%)
Jul 18, 2012 4.748 4.804 4.714 4.783 791,350 +0.02(+0.44%)
Jul 17, 2012 4.845 4.859 4.707 4.762 450,003 -0.08(-1.57%)
Jul 16, 2012 4.914 4.914 4.831 4.838 342,203 -0.06(-1.27%)
Jul 13, 2012 4.907 4.970 4.887 4.900 219,597 +0.01(+0.14%)
Jul 12, 2012 4.956 4.966 4.873 4.894 342,431 -0.10(-1.94%)
Jul 11, 2012 5.004 5.053 4.935 4.990 319,405 -0.03(-0.69%)
Jul 10, 2012 5.233 5.253 5.011 5.025 615,812 -0.19(-3.71%)
Jul 09, 2012 5.357 5.364 5.212 5.219 194,137 -0.12(-2.33%)
Jul 06, 2012 5.364 5.378 5.281 5.343 358,413 -0.09(-1.66%)
Jul 05, 2012 5.537 5.565 5.385 5.433 531,907 -0.17(-2.97%)
Jul 03, 2012 5.399 5.613 5.399 5.600 851,716 +0.21(+3.85%)
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.