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: 6:30 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 (%)
Oct 29, 2010 9.226 9.462 9.157 9.448 972,315 +0.19(+2.02%)
Oct 28, 2010 9.316 9.337 9.109 9.261 485,937 -0.04(-0.45%)
Oct 27, 2010 9.344 9.393 9.178 9.303 613,837 -0.13(-1.39%)
Oct 25, 2010 9.393 9.503 9.330 9.434 1,057,762 +0.14(+1.49%)
Oct 22, 2010 9.178 9.372 9.143 9.296 1,363,685 +0.12(+1.36%)
Oct 21, 2010 9.344 9.344 9.053 9.171 1,317,244 -0.14(-1.49%)
Oct 20, 2010 9.393 9.469 9.261 9.310 992,352 -0.03(-0.30%)
Oct 19, 2010 9.579 9.669 9.261 9.337 998,894 -0.41(-4.19%)
Oct 18, 2010 9.683 9.746 9.628 9.746 630,027 +0.07(+0.72%)
Oct 15, 2010 9.711 9.787 9.573 9.676 1,195,866 +0.01(+0.07%)
Oct 14, 2010 9.642 9.732 9.531 9.669 1,246,986 -0.01(-0.14%)
Oct 13, 2010 9.559 9.683 9.462 9.683 2,024,704 +0.16(+1.67%)
Oct 12, 2010 9.579 9.579 9.254 9.524 2,495,436 -0.02(-0.22%)
Oct 11, 2010 9.220 9.621 9.185 9.545 2,321,633 +0.35(+3.84%)
Oct 08, 2010 9.192 9.240 9.067 9.192 939,758 +0.00(+0.00%)
Oct 07, 2010 8.846 9.226 8.846 9.192 3,056,075 +0.44(+4.98%)
Oct 06, 2010 8.777 8.818 8.700 8.756 631,605 -0.03(-0.39%)
Oct 05, 2010 8.742 8.846 8.707 8.790 792,755 +0.13(+1.52%)
Oct 04, 2010 8.714 8.922 8.604 8.659 727,346 -0.12(-1.34%)
Oct 01, 2010 8.777 8.929 8.728 8.777 588,592 -0.01(-0.16%)
Sep 30, 2010 8.943 8.970 8.624 8.790 1,026,523 -0.12(-1.32%)
Sep 29, 2010 8.929 8.991 8.860 8.908 508,791 -0.04(-0.46%)
Sep 28, 2010 9.012 9.012 8.770 8.950 758,839 +0.08(+0.94%)
Sep 27, 2010 8.790 8.965 8.673 8.867 1,014,020 +0.08(+0.87%)
Sep 24, 2010 8.652 8.818 8.597 8.790 1,134,442 +0.18(+2.09%)
Sep 23, 2010 8.569 8.638 8.479 8.610 856,168 -0.04(-0.48%)
Sep 22, 2010 8.700 8.728 8.541 8.652 704,704 -0.04(-0.48%)
Sep 21, 2010 8.680 8.783 8.576 8.694 940,485 +0.07(+0.80%)
Sep 20, 2010 8.382 8.659 8.382 8.624 1,043,076 +0.24(+2.89%)
Sep 17, 2010 8.382 8.514 8.292 8.382 946,338 -0.15(-1.78%)
Sep 15, 2010 8.534 8.576 8.424 8.534 807,766 +0.03(+0.33%)
Sep 14, 2010 8.576 8.666 8.437 8.507 974,901 -0.15(-1.68%)
Sep 13, 2010 8.534 8.694 8.479 8.652 856,798 +0.22(+2.63%)
Sep 10, 2010 8.555 8.652 8.403 8.430 701,301 -0.12(-1.38%)
Sep 09, 2010 8.680 8.714 8.548 8.548 906,831 -0.07(-0.80%)
Sep 08, 2010 8.444 8.735 8.444 8.617 970,858 +0.17(+2.05%)
Sep 07, 2010 8.583 8.597 8.417 8.444 837,282 -0.16(-1.85%)
Sep 03, 2010 8.562 8.749 8.472 8.604 786,032 +0.10(+1.22%)
Sep 02, 2010 8.520 8.576 8.424 8.500 658,714 -0.01(-0.16%)
Sep 01, 2010 8.354 8.631 8.354 8.514 1,024,645 +0.26(+3.19%)
Aug 31, 2010 8.251 8.391 8.105 8.251 4,045 +0.07(+0.85%)
Aug 30, 2010 8.271 8.341 8.154 8.181 626,031 -0.12(-1.50%)
Aug 27, 2010 8.306 8.341 8.133 8.306 608,053 +0.23(+2.83%)
Aug 26, 2010 8.202 8.271 8.036 8.077 711,694 -0.06(-0.77%)
Aug 25, 2010 8.264 8.299 7.924 8.140 1,326,163 -0.18(-2.16%)
Aug 24, 2010 8.341 8.472 8.195 8.320 945,607 -0.18(-2.12%)
Aug 23, 2010 8.652 8.804 8.500 8.500 349,040 -0.16(-1.84%)
Aug 20, 2010 8.541 8.687 8.541 8.659 556,842 -0.01(-0.16%)
Aug 19, 2010 8.742 8.936 8.638 8.673 710,438 -0.12(-1.34%)
Aug 18, 2010 8.867 8.908 8.687 8.790 387,758 +0.04(+0.47%)
Aug 17, 2010 8.680 8.790 8.659 8.749 512,677 +0.27(+3.18%)
Aug 16, 2010 8.507 8.694 8.458 8.479 527,402 -0.07(-0.81%)
Aug 13, 2010 8.548 8.721 8.527 8.548 735,928 -0.09(-1.04%)
Aug 12, 2010 8.645 8.756 8.534 8.638 691,612 -0.07(-0.79%)
Aug 11, 2010 8.998 9.005 8.666 8.707 1,444 -0.49(-5.34%)
Aug 10, 2010 9.116 9.240 9.005 9.199 796,385 -0.07(-0.75%)
Aug 09, 2010 9.053 9.282 9.005 9.268 1,088,304 +0.24(+2.68%)
Aug 06, 2010 9.026 9.074 8.846 9.026 860,236 -0.08(-0.91%)
Aug 05, 2010 9.095 9.130 8.891 9.109 967,577 +0.03(+0.38%)
Aug 04, 2010 9.067 9.102 8.963 9.074 144 +0.06(+0.69%)
Aug 03, 2010 9.213 9.254 8.936 9.012 682,862 -0.18(-1.96%)
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.