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 -0.010 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 31, 2012 4.977 5.095 4.977 5.074 420,344 +0.07(+1.39%)
Dec 28, 2012 5.067 5.081 4.984 5.004 427,259 -0.09(-1.77%)
Dec 27, 2012 5.130 5.143 5.046 5.095 478,037 -0.04(-0.81%)
Dec 26, 2012 5.178 5.192 5.109 5.136 413,159 -0.05(-0.94%)
Dec 24, 2012 5.171 5.220 5.116 5.185 279,808 -0.01(-0.13%)
Dec 21, 2012 5.192 5.213 5.018 5.192 642,049 -0.02(-0.40%)
Dec 20, 2012 5.060 5.248 5.046 5.213 638,603 +0.13(+2.46%)
Dec 19, 2012 5.060 5.109 5.032 5.088 441,646 +0.01(+0.27%)
Dec 18, 2012 5.081 5.123 5.025 5.074 506,980 -0.03(-0.54%)
Dec 17, 2012 5.074 5.143 5.039 5.102 297,587 +0.01(+0.14%)
Dec 14, 2012 5.116 5.178 5.046 5.095 335,767 -0.04(-0.81%)
Dec 13, 2012 5.143 5.178 5.095 5.136 343,640 +0.00(+0.00%)
Dec 12, 2012 5.157 5.220 5.116 5.136 688,826 +0.00(+0.00%)
Dec 11, 2012 5.102 5.164 5.074 5.136 437,351 +0.01(+0.14%)
Dec 10, 2012 5.081 5.143 5.053 5.130 343,275 +0.04(+0.82%)
Dec 07, 2012 5.095 5.130 5.032 5.088 200,523 -0.01(-0.14%)
Dec 06, 2012 5.171 5.171 5.039 5.095 413,473 -0.06(-1.21%)
Dec 05, 2012 5.102 5.164 5.095 5.157 385,428 +0.04(+0.82%)
Dec 04, 2012 5.157 5.220 5.074 5.116 278,831 -0.05(-0.94%)
Nov 30, 2012 5.241 5.248 5.143 5.164 456,137 -0.09(-1.72%)
Nov 29, 2012 5.331 5.394 5.241 5.255 428,820 -0.05(-0.92%)
Nov 28, 2012 5.234 5.310 5.199 5.303 1,048,654 +0.07(+1.33%)
Nov 27, 2012 5.227 5.324 5.136 5.234 384,219 -0.01(-0.26%)
Nov 26, 2012 5.289 5.331 5.227 5.248 315,222 -0.06(-1.18%)
Nov 23, 2012 5.018 5.310 5.018 5.310 399,671 +0.26(+5.23%)
Nov 21, 2012 5.150 5.157 5.011 5.046 373,912 -0.12(-2.29%)
Nov 20, 2012 5.004 5.310 4.963 5.164 1,304,992 +0.19(+3.92%)
Nov 19, 2012 5.025 5.116 4.956 4.970 685,289 -0.06(-1.24%)
Nov 16, 2012 4.893 5.039 4.887 5.032 538,676 +0.13(+2.55%)
Nov 15, 2012 4.914 4.956 4.858 4.907 675,395 -0.05(-0.98%)
Nov 14, 2012 4.984 5.004 4.928 4.956 494,735 -0.05(-0.97%)
Nov 13, 2012 4.970 5.032 4.970 5.004 450,037 -0.02(-0.41%)
Nov 12, 2012 4.997 5.060 4.984 5.025 223,156 +0.01(+0.14%)
Nov 09, 2012 5.032 5.074 4.984 5.018 596,965 -0.07(-1.37%)
Nov 08, 2012 5.234 5.234 5.084 5.088 404,294 -0.13(-2.53%)
Nov 07, 2012 5.185 5.255 5.088 5.220 1,214,802 -0.06(-1.05%)
Nov 06, 2012 5.102 5.324 5.095 5.276 625,998 +0.17(+3.41%)
Nov 05, 2012 5.032 5.143 5.011 5.102 341,823 +0.06(+1.10%)
Nov 02, 2012 5.150 5.213 5.046 5.046 673,449 -0.09(-1.76%)
Nov 01, 2012 5.004 5.157 4.984 5.136 453,861 +0.13(+2.64%)
Oct 31, 2012 4.817 5.039 4.817 5.004 645,536 +0.15(+3.15%)
Oct 26, 2012 4.845 4.852 4.852 4.852 358,961 -0.01(-0.14%)
Oct 25, 2012 4.928 4.935 4.845 4.858 934,312 -0.08(-1.69%)
Oct 24, 2012 5.032 5.046 4.921 4.942 604,527 -0.09(-1.80%)
Oct 23, 2012 4.900 5.067 4.817 5.032 950,807 +0.04(+0.84%)
Oct 19, 2012 5.004 5.004 4.852 4.991 680,599 -0.01(-0.28%)
Oct 18, 2012 4.893 5.067 4.893 5.004 1,258,278 +0.07(+1.41%)
Oct 17, 2012 4.803 4.949 4.782 4.935 821,246 +0.13(+2.60%)
Oct 16, 2012 4.650 4.831 4.587 4.810 932,692 +0.17(+3.75%)
Oct 15, 2012 4.678 4.692 4.601 4.636 391,037 +0.00(+0.00%)
Oct 12, 2012 4.671 4.795 4.629 4.636 789,588 -0.03(-0.74%)
Oct 11, 2012 4.594 4.692 4.588 4.671 395,559 +0.08(+1.82%)
Oct 10, 2012 4.574 4.608 4.497 4.587 511,103 +0.05(+1.07%)
Oct 09, 2012 4.636 4.643 4.539 4.539 436,515 -0.10(-2.10%)
Oct 08, 2012 4.678 4.692 4.622 4.636 234,589 -0.06(-1.19%)
Oct 05, 2012 4.671 4.719 4.657 4.692 406,065 +0.02(+0.45%)
Oct 04, 2012 4.594 4.713 4.580 4.671 547,647 +0.08(+1.82%)
Oct 03, 2012 4.615 4.657 4.580 4.587 364,005 -0.03(-0.60%)
Oct 02, 2012 4.629 4.636 4.574 4.615 342,445 +0.00(+0.00%)
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.