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 )

3.135 -0.065 (-2.03%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 22, 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 (%)
Jun 30, 2011 7.648 7.683 7.545 7.586 542,540 -0.03(-0.36%)
Jun 29, 2011 7.468 7.641 7.455 7.614 1,287,552 +0.14(+1.85%)
Jun 28, 2011 7.455 7.496 7.385 7.475 553,855 +0.07(+0.93%)
Jun 27, 2011 7.441 7.531 7.385 7.406 577,428 -0.06(-0.74%)
Jun 24, 2011 7.614 7.683 7.461 7.461 756,951 -0.12(-1.55%)
Jun 23, 2011 7.614 7.614 7.475 7.579 698,698 -0.10(-1.26%)
Jun 22, 2011 7.607 7.711 7.600 7.676 685,067 +0.06(+0.82%)
Jun 21, 2011 7.538 7.648 7.510 7.614 1,156,200 +0.10(+1.38%)
Jun 20, 2011 7.511 7.531 7.486 7.510 1,269,702 +0.05(+0.65%)
Jun 17, 2011 7.434 7.482 7.282 7.461 2,297,624 -0.32(-4.09%)
Jun 16, 2011 7.676 7.814 7.662 7.780 1,408,453 +0.08(+0.99%)
Jun 15, 2011 7.496 7.752 7.496 7.704 985,098 +0.09(+1.18%)
Jun 14, 2011 7.503 7.641 7.482 7.614 917,878 +0.17(+2.33%)
Jun 13, 2011 7.399 7.489 7.240 7.441 1,208,729 +0.03(+0.47%)
Jun 10, 2011 7.565 7.565 7.316 7.406 1,042,628 -0.15(-1.92%)
Jun 09, 2011 7.448 7.565 7.399 7.551 699,800 +0.12(+1.58%)
Jun 08, 2011 7.607 7.607 7.365 7.434 1,047,217 -0.17(-2.27%)
Jun 07, 2011 7.517 7.662 7.441 7.607 925,892 +0.10(+1.29%)
Jun 06, 2011 7.641 7.676 7.475 7.510 1,491,501 -0.17(-2.16%)
Jun 03, 2011 7.724 7.801 7.628 7.676 1,602,734 -0.16(-2.03%)
May 24, 2011 7.946 7.953 7.766 7.835 822,277 -0.08(-0.96%)
May 23, 2011 7.787 7.960 7.718 7.911 850,837 +0.02(+0.26%)
May 20, 2011 7.939 7.960 7.870 7.891 527,275 -0.06(-0.70%)
May 19, 2011 7.877 7.960 7.863 7.946 842,888 +0.11(+1.41%)
May 18, 2011 7.759 7.856 7.738 7.835 517,865 +0.12(+1.62%)
May 17, 2011 7.711 7.801 7.669 7.711 722,876 -0.03(-0.45%)
May 16, 2011 7.808 7.918 7.745 7.745 621,367 -0.08(-1.06%)
May 13, 2011 7.731 7.960 7.718 7.828 1,003,831 +0.04(+0.53%)
May 12, 2011 7.738 7.856 7.704 7.787 668,019 +0.01(+0.09%)
May 11, 2011 7.877 7.884 7.718 7.780 630,861 -0.12(-1.49%)
May 10, 2011 7.787 7.898 7.738 7.898 640,737 +0.15(+1.97%)
May 09, 2011 7.759 7.780 7.669 7.745 919,905 +0.00(+0.00%)
May 06, 2011 7.766 7.856 7.676 7.745 794,322 +0.05(+0.63%)
May 05, 2011 7.586 7.794 7.545 7.697 991,374 +0.03(+0.36%)
May 04, 2011 7.780 7.845 7.510 7.669 1,046,000 -0.12(-1.51%)
May 03, 2011 7.808 7.856 7.787 7.787 435,144 -0.06(-0.71%)
May 02, 2011 7.891 7.891 7.842 7.842 724,785 +0.05(+0.62%)
Apr 29, 2011 7.814 7.856 7.766 7.794 386,635 -0.06(-0.79%)
Apr 28, 2011 7.794 7.883 7.780 7.856 484,831 +0.07(+0.89%)
Apr 27, 2011 7.787 7.863 7.738 7.787 536,924 -0.02(-0.27%)
Apr 26, 2011 7.808 7.856 7.773 7.808 876,500 +0.01(+0.09%)
Apr 25, 2011 7.780 7.835 7.711 7.801 554,770 +0.06(+0.71%)
Apr 21, 2011 7.683 7.842 7.676 7.745 704,796 +0.07(+0.90%)
Apr 20, 2011 7.711 7.773 7.648 7.676 864,397 +0.00(+0.00%)
Apr 19, 2011 7.821 7.835 7.621 7.676 1,226,691 -0.17(-2.12%)
Apr 18, 2011 7.960 7.960 7.752 7.842 964,717 -0.12(-1.48%)
Apr 15, 2011 8.036 8.043 7.911 7.960 821,884 -0.09(-1.12%)
Apr 14, 2011 8.001 8.126 7.994 8.050 809,651 +0.01(+0.17%)
Apr 13, 2011 8.112 8.140 8.008 8.036 878,850 -0.04(-0.51%)
Apr 12, 2011 8.091 8.112 7.960 8.077 1,114,723 -0.08(-1.02%)
Apr 11, 2011 8.313 8.313 8.098 8.161 756,849 -0.15(-1.83%)
Apr 08, 2011 8.417 8.417 8.251 8.313 486,524 -0.08(-0.91%)
Apr 07, 2011 8.410 8.493 8.341 8.389 1,206,219 -0.01(-0.08%)
Apr 06, 2011 8.327 8.437 8.292 8.396 1,074,007 +0.10(+1.25%)
Apr 05, 2011 8.285 8.410 8.223 8.292 1,133,078 +0.01(+0.17%)
Apr 04, 2011 8.244 8.327 8.209 8.278 774,153 +0.07(+0.84%)
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.