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 )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2006 6.583 6.643 6.576 6.625 137,108 +0.04(+0.64%)
May 30, 2006 6.703 6.703 6.522 6.583 322,568 -0.18(-2.68%)
May 26, 2006 6.709 6.782 6.703 6.764 177,181 +0.05(+0.81%)
May 25, 2006 6.734 6.734 6.637 6.709 252,358 -0.02(-0.27%)
May 24, 2006 6.776 6.824 6.673 6.727 101,837 -0.10(-1.42%)
May 23, 2006 6.643 6.908 6.643 6.824 211,623 +0.18(+2.63%)
May 22, 2006 6.945 6.945 6.643 6.649 233,978 -0.05(-0.81%)
May 19, 2006 6.824 6.824 6.649 6.703 273,057 -0.10(-1.42%)
May 18, 2006 6.818 6.903 6.794 6.800 113,760 -0.02(-0.27%)
May 17, 2006 7.005 7.091 6.794 6.818 238,946 -0.16(-2.34%)
May 16, 2006 6.915 7.066 6.800 6.981 191,256 -0.08(-1.20%)
May 15, 2006 7.217 7.277 7.005 7.066 263,453 -0.15(-2.09%)
May 12, 2006 7.337 7.337 6.945 7.217 443,946 -0.27(-3.55%)
May 11, 2006 7.482 7.519 7.416 7.482 158,635 +0.06(+0.81%)
May 10, 2006 7.549 7.567 7.422 7.422 283,655 -0.14(-1.92%)
May 09, 2006 7.555 7.603 7.519 7.567 184,632 +0.02(+0.24%)
May 08, 2006 7.549 7.573 7.488 7.549 163,768 +0.06(+0.81%)
May 05, 2006 7.337 7.549 7.337 7.488 307,500 +0.11(+1.47%)
May 04, 2006 7.283 7.404 7.277 7.380 164,430 +0.09(+1.24%)
May 03, 2006 7.356 7.392 7.259 7.289 220,565 -0.07(-0.90%)
May 02, 2006 7.356 7.368 7.277 7.356 153,832 -0.01(-0.08%)
May 01, 2006 7.241 7.362 7.223 7.362 197,051 +0.14(+2.01%)
Apr 28, 2006 7.247 7.247 7.186 7.217 175,028 -0.03(-0.42%)
Apr 27, 2006 7.156 7.247 7.144 7.247 151,680 +0.10(+1.35%)
Apr 26, 2006 7.096 7.150 7.029 7.150 113,760 +0.11(+1.63%)
Apr 25, 2006 7.186 7.186 7.005 7.035 249,875 -0.07(-0.94%)
Apr 24, 2006 7.156 7.180 6.957 7.102 190,262 -0.07(-1.01%)
Apr 21, 2006 7.247 7.247 7.035 7.174 279,350 +0.00(+0.00%)
Apr 20, 2006 7.066 7.174 7.035 7.174 245,569 +0.17(+2.41%)
Apr 19, 2006 6.945 7.035 6.933 7.005 151,514 +0.08(+1.13%)
Apr 18, 2006 6.703 6.945 6.673 6.927 215,266 +0.27(+3.99%)
Apr 17, 2006 6.794 6.915 6.649 6.661 318,926 -0.09(-1.34%)
Apr 13, 2006 6.806 6.818 6.709 6.752 258,816 -0.05(-0.80%)
Apr 12, 2006 6.939 6.951 6.800 6.806 327,702 -0.18(-2.51%)
Apr 11, 2006 7.102 7.132 6.945 6.981 126,345 -0.13(-1.78%)
Apr 10, 2006 7.029 7.162 6.945 7.108 154,660 +0.07(+0.94%)
Apr 07, 2006 7.277 7.277 6.909 7.042 305,016 -0.24(-3.24%)
Apr 06, 2006 7.217 7.277 7.126 7.277 137,108 +0.06(+0.84%)
Apr 05, 2006 7.192 7.265 7.096 7.217 192,084 +0.00(+0.00%)
Apr 04, 2006 7.241 7.271 7.186 7.217 130,815 +0.01(+0.08%)
Apr 03, 2006 7.319 7.319 7.102 7.211 386,155 -0.10(-1.40%)
Mar 31, 2006 7.337 7.416 7.313 7.313 90,412 +0.04(+0.50%)
Mar 30, 2006 7.464 7.494 7.247 7.277 162,443 -0.22(-2.90%)
Mar 29, 2006 7.458 7.519 7.416 7.494 184,467 +0.10(+1.31%)
Mar 28, 2006 7.368 7.458 7.277 7.398 243,251 +0.07(+0.91%)
Mar 27, 2006 7.295 7.337 7.253 7.331 197,383 +0.07(+0.91%)
Mar 24, 2006 7.247 7.374 7.247 7.265 238,946 +0.02(+0.25%)
Mar 23, 2006 7.217 7.301 7.192 7.247 353,534 +0.15(+2.13%)
Mar 22, 2006 7.054 7.108 6.951 7.096 118,893 +0.03(+0.43%)
Mar 21, 2006 7.084 7.102 7.017 7.066 94,220 -0.01(-0.16%)
Mar 20, 2006 7.078 7.090 6.945 7.077 375,060 -0.02(-0.26%)
Mar 17, 2006 7.247 7.271 7.072 7.096 329,192 -0.13(-1.84%)
Mar 16, 2006 7.277 7.319 7.205 7.229 265,937 +0.01(+0.17%)
Mar 15, 2006 7.162 7.223 7.126 7.217 339,293 +0.11(+1.62%)
Mar 14, 2006 6.854 7.102 6.854 7.102 411,987 +0.30(+4.35%)
Mar 13, 2006 6.752 6.824 6.746 6.806 505,876 +0.02(+0.27%)
Mar 10, 2006 6.824 6.872 6.758 6.788 205,662 -0.03(-0.43%)
Mar 09, 2006 6.854 6.884 6.734 6.817 295,081 +0.02(+0.34%)
Mar 08, 2006 6.945 7.066 6.752 6.794 329,026 -0.09(-1.32%)
Mar 07, 2006 6.848 6.915 6.824 6.884 195,230 +0.02(+0.26%)
Mar 06, 2006 6.897 6.951 6.860 6.866 139,923 +0.01(+0.09%)
Mar 03, 2006 6.842 6.933 6.823 6.860 284,483 +0.01(+0.09%)
Mar 02, 2006 7.066 7.096 6.800 6.854 406,523 -0.22(-3.07%)
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.