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: 7:00 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, 2019 2.113 2.182 2.113 2.162 245,302 +0.05(+2.30%)
Dec 30, 2019 2.162 2.176 2.113 2.113 488,619 -0.03(-1.30%)
Dec 27, 2019 2.134 2.162 2.113 2.141 306,160 +0.01(+0.33%)
Dec 26, 2019 2.113 2.176 2.113 2.134 293,398 +0.02(+0.99%)
Dec 24, 2019 2.134 2.141 2.085 2.113 242,856 -0.02(-0.98%)
Dec 23, 2019 2.155 2.160 2.113 2.134 463,827 -0.02(-0.97%)
Dec 20, 2019 2.176 2.210 2.113 2.155 462,405 +0.01(+0.32%)
Dec 19, 2019 2.106 2.169 2.106 2.148 542,548 +0.06(+2.66%)
Dec 18, 2019 2.120 2.120 2.043 2.092 1,059,230 -0.03(-1.31%)
Dec 17, 2019 2.224 2.228 2.106 2.120 522,232 -0.10(-4.39%)
Dec 16, 2019 2.210 2.252 2.196 2.217 328,318 +0.01(+0.31%)
Dec 13, 2019 2.252 2.294 2.182 2.210 472,332 -0.08(-3.64%)
Dec 12, 2019 2.259 2.294 2.169 2.294 378,604 +0.02(+0.92%)
Dec 11, 2019 2.315 2.321 2.252 2.273 433,940 -0.06(-2.39%)
Dec 10, 2019 2.328 2.342 2.294 2.328 648,612 -0.01(-0.30%)
Dec 09, 2019 2.328 2.356 2.294 2.335 609,916 -0.01(-0.59%)
Dec 06, 2019 2.321 2.356 2.294 2.349 338,963 +0.03(+1.50%)
Dec 05, 2019 2.328 2.328 2.287 2.315 278,080 +0.01(+0.30%)
Dec 04, 2019 2.315 2.339 2.266 2.308 507,649 +0.01(+0.30%)
Dec 03, 2019 2.266 2.321 2.252 2.301 413,884 +0.01(+0.30%)
Dec 02, 2019 2.377 2.381 2.155 2.294 1,260,996 -0.13(-5.17%)
Nov 29, 2019 2.419 2.447 2.356 2.419 388,599 +0.02(+0.87%)
Nov 27, 2019 2.377 2.419 2.349 2.398 287,313 +0.01(+0.58%)
Nov 26, 2019 2.363 2.398 2.363 2.384 244,293 -0.01(-0.29%)
Nov 25, 2019 2.363 2.398 2.335 2.391 412,684 +0.03(+1.47%)
Nov 22, 2019 2.412 2.426 2.342 2.356 356,227 -0.06(-2.59%)
Nov 21, 2019 2.398 2.426 2.391 2.419 234,865 +0.01(+0.58%)
Nov 20, 2019 2.412 2.433 2.398 2.405 243,325 +0.00(+0.00%)
Nov 19, 2019 2.370 2.412 2.335 2.405 352,818 +0.01(+0.58%)
Nov 18, 2019 2.502 2.502 2.349 2.391 880,291 -0.10(-3.91%)
Nov 15, 2019 2.461 2.488 2.454 2.488 218,829 +0.03(+1.42%)
Nov 14, 2019 2.467 2.502 2.454 2.454 261,980 -0.01(-0.56%)
Nov 13, 2019 2.523 2.572 2.454 2.467 220,668 -0.06(-2.20%)
Nov 12, 2019 2.454 2.593 2.454 2.523 357,924 +0.08(+3.42%)
Nov 11, 2019 2.509 2.544 2.433 2.440 458,834 -0.11(-4.36%)
Nov 08, 2019 2.523 2.593 2.522 2.551 387,304 +0.02(+0.82%)
Nov 07, 2019 2.704 2.732 2.488 2.530 1,052,771 -0.17(-6.43%)
Nov 06, 2019 2.739 2.752 2.683 2.704 743,141 -0.03(-1.02%)
Nov 05, 2019 2.622 2.759 2.622 2.732 1,931,788 +0.09(+3.42%)
Nov 04, 2019 2.669 2.697 2.627 2.641 403,818 -0.01(-0.52%)
Nov 01, 2019 2.537 2.683 2.537 2.655 396,368 +0.10(+4.09%)
Oct 31, 2019 2.697 2.697 2.537 2.551 286,543 -0.14(-5.17%)
Oct 30, 2019 2.732 2.739 2.669 2.690 397,881 -0.05(-1.78%)
Oct 29, 2019 2.745 2.752 2.697 2.739 485,672 +0.00(+0.00%)
Oct 28, 2019 2.683 2.759 2.641 2.739 566,904 +0.08(+2.87%)
Oct 25, 2019 2.732 2.745 2.655 2.662 547,578 -0.08(-3.04%)
Oct 24, 2019 2.711 2.885 2.683 2.745 1,315,692 +0.16(+6.18%)
Oct 23, 2019 2.454 2.593 2.454 2.586 675,138 +0.12(+4.79%)
Oct 22, 2019 2.488 2.495 2.454 2.467 331,300 -0.02(-0.84%)
Oct 21, 2019 2.481 2.502 2.454 2.488 265,186 -0.02(-0.83%)
Oct 18, 2019 2.502 2.516 2.495 2.509 158,835 +0.01(+0.56%)
Oct 17, 2019 2.502 2.530 2.454 2.495 427,148 -0.01(-0.55%)
Oct 16, 2019 2.447 2.530 2.447 2.509 209,899 +0.01(+0.56%)
Oct 15, 2019 2.433 2.551 2.384 2.495 419,307 +0.11(+4.66%)
Oct 14, 2019 2.363 2.467 2.315 2.384 594,765 -0.01(-0.29%)
Oct 11, 2019 2.447 2.481 2.391 2.391 316,806 -0.04(-1.71%)
Oct 10, 2019 2.405 2.447 2.405 2.433 277,744 +0.00(+0.00%)
Oct 09, 2019 2.405 2.447 2.401 2.433 392,662 +0.04(+1.74%)
Oct 08, 2019 2.412 2.419 2.377 2.391 358,650 -0.02(-0.86%)
Oct 07, 2019 2.405 2.426 2.391 2.412 277,872 +0.02(+0.87%)
Oct 04, 2019 2.398 2.440 2.384 2.391 645,986 +0.00(+0.00%)
Oct 03, 2019 2.384 2.405 2.377 2.391 229,962 +0.00(+0.00%)
Oct 02, 2019 2.370 2.408 2.363 2.391 556,603 +0.01(+0.29%)
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.