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 )

3.110 -0.030 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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, 2015 2.776 3.011 3.011 3.011 708,797 +0.18(+6.36%)
Dec 30, 2015 2.810 2.907 2.803 2.831 776,199 -0.03(-0.97%)
Dec 29, 2015 3.066 3.150 2.796 2.859 1,029,289 -0.21(-6.98%)
Dec 28, 2015 3.039 3.135 3.011 3.073 738,008 -0.04(-1.33%)
Dec 24, 2015 3.018 3.115 3.115 3.115 695,072 +0.13(+4.41%)
Dec 23, 2015 2.706 3.004 2.703 2.983 1,085,474 +0.26(+9.39%)
Dec 22, 2015 2.506 2.748 2.499 2.727 859,082 +0.19(+7.65%)
Dec 21, 2015 2.506 2.540 2.464 2.533 606,586 +0.03(+1.39%)
Dec 18, 2015 2.478 2.513 2.423 2.499 638,333 +0.02(+0.84%)
Dec 17, 2015 2.547 2.589 2.429 2.478 822,463 -0.10(-3.76%)
Dec 16, 2015 2.561 2.589 2.499 2.575 541,202 +0.04(+1.64%)
Dec 15, 2015 2.596 2.596 2.464 2.533 844,361 -0.12(-4.44%)
Dec 14, 2015 2.706 2.713 2.568 2.651 787,337 -0.08(-3.04%)
Dec 11, 2015 2.665 2.741 2.630 2.734 792,674 +0.01(+0.25%)
Dec 10, 2015 2.692 2.755 2.665 2.727 422,976 +0.04(+1.55%)
Dec 09, 2015 2.672 2.741 2.637 2.686 1,061,527 -0.01(-0.26%)
Dec 08, 2015 2.568 2.706 2.547 2.692 389,594 +0.06(+2.10%)
Dec 07, 2015 2.727 2.748 2.596 2.637 790,362 -0.13(-4.75%)
Dec 04, 2015 2.866 2.866 2.686 2.769 860,753 -0.12(-4.08%)
Dec 03, 2015 3.011 3.011 2.838 2.886 539,281 -0.08(-2.57%)
Dec 02, 2015 3.101 3.142 2.931 2.962 926,925 -0.15(-4.68%)
Dec 01, 2015 3.288 3.336 3.080 3.108 1,196,821 -0.18(-5.47%)
Nov 30, 2015 3.302 3.357 3.232 3.288 2,295,690 -0.01(-0.42%)
Nov 27, 2015 3.288 3.329 3.212 3.302 358,211 +0.01(+0.42%)
Nov 25, 2015 3.385 3.288 3.288 3.288 832,757 -0.10(-3.06%)
Nov 24, 2015 3.447 3.468 3.288 3.392 1,222,593 -0.08(-2.39%)
Nov 23, 2015 3.495 3.530 3.385 3.475 663,138 -0.03(-0.79%)
Nov 20, 2015 3.405 3.530 3.392 3.502 1,121,747 +0.04(+1.20%)
Nov 19, 2015 3.267 3.468 3.257 3.461 1,049,228 +0.03(+0.81%)
Nov 18, 2015 3.419 3.482 3.288 3.433 1,694,891 -0.19(-5.34%)
Nov 17, 2015 3.772 3.772 3.565 3.627 996,215 -0.05(-1.32%)
Nov 16, 2015 3.710 3.745 3.565 3.675 1,028,744 -0.12(-3.10%)
Nov 13, 2015 3.572 3.793 3.544 3.793 851,010 +0.12(+3.40%)
Nov 12, 2015 4.021 4.042 3.468 3.668 1,618,160 -0.46(-11.22%)
Nov 11, 2015 4.243 4.243 4.084 4.132 1,194,905 -0.10(-2.45%)
Nov 10, 2015 4.222 4.243 4.194 4.236 1,260,327 -0.01(-0.33%)
Nov 09, 2015 4.271 4.284 4.236 4.250 429,453 -0.04(-0.97%)
Nov 06, 2015 4.291 4.333 4.167 4.291 606,047 -0.04(-0.96%)
Nov 05, 2015 4.464 4.471 4.257 4.333 493,355 -0.13(-2.95%)
Nov 04, 2015 4.368 4.478 4.305 4.464 386,912 +0.09(+2.06%)
Nov 03, 2015 4.457 4.457 4.361 4.374 248,402 -0.08(-1.86%)
Nov 02, 2015 4.326 4.471 4.326 4.457 267,268 +0.09(+2.06%)
Oct 30, 2015 4.423 4.464 4.354 4.368 154,161 -0.04(-0.94%)
Oct 29, 2015 4.416 4.464 4.388 4.409 237,213 +0.00(+0.00%)
Oct 28, 2015 4.333 4.430 4.312 4.409 395,883 +0.07(+1.59%)
Oct 27, 2015 4.374 4.374 4.298 4.340 268,916 -0.08(-1.88%)
Oct 26, 2015 4.534 4.534 4.374 4.423 285,793 -0.11(-2.44%)
Oct 23, 2015 4.361 4.572 4.354 4.534 614,295 -0.05(-1.06%)
Oct 22, 2015 4.651 4.707 4.520 4.582 359,825 -0.07(-1.49%)
Oct 21, 2015 4.887 4.907 4.651 4.651 669,072 -0.21(-4.27%)
Oct 20, 2015 4.845 4.914 4.831 4.859 356,635 +0.01(+0.29%)
Oct 19, 2015 4.887 4.914 4.845 4.845 418,911 -0.05(-0.99%)
Oct 16, 2015 4.914 4.963 4.852 4.894 255,685 -0.04(-0.84%)
Oct 15, 2015 4.852 4.942 4.852 4.935 213,293 +0.06(+1.13%)
Oct 14, 2015 4.845 4.956 4.845 4.880 298,518 +0.03(+0.71%)
Oct 13, 2015 4.914 5.046 4.845 4.845 291,764 -0.01(-0.14%)
Oct 12, 2015 4.907 4.984 4.845 4.852 425,554 -0.06(-1.13%)
Oct 09, 2015 4.907 5.004 4.894 4.907 543,929 +0.05(+1.00%)
Oct 08, 2015 4.928 4.963 4.790 4.859 929,580 -0.06(-1.13%)
Oct 07, 2015 4.804 5.039 4.804 4.914 1,246,262 +0.11(+2.31%)
Oct 06, 2015 4.707 4.907 4.658 4.804 648,158 +0.07(+1.46%)
Oct 05, 2015 4.451 4.769 4.451 4.734 1,127,057 +0.30(+6.71%)
Oct 02, 2015 4.291 4.444 4.236 4.437 1,880,247 +0.14(+3.22%)
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.