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 )

3.160 +0.050 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2013 6.769 7.102 6.749 6.949 1,067,848 +0.17(+2.45%)
Jun 27, 2013 6.672 6.818 6.672 6.783 841,467 +0.12(+1.77%)
Jun 26, 2013 6.693 6.755 6.631 6.665 874,734 +0.00(+0.00%)
Jun 25, 2013 6.665 6.700 6.548 6.665 873,645 +0.05(+0.73%)
Jun 24, 2013 6.652 6.762 6.492 6.617 1,893,371 -0.17(-2.55%)
Jun 21, 2013 6.686 6.832 6.610 6.790 1,073,937 +0.15(+2.29%)
Jun 20, 2013 6.922 6.977 6.575 6.638 2,382,557 -0.39(-5.61%)
Jun 19, 2013 7.074 7.192 6.984 7.032 972,164 -0.04(-0.59%)
Jun 18, 2013 6.949 7.095 6.928 7.074 1,599,713 +0.14(+2.00%)
Jun 17, 2013 7.018 7.046 6.901 6.935 904,746 +0.00(+0.00%)
Jun 14, 2013 7.060 7.095 6.887 6.935 876,974 -0.03(-0.40%)
Jun 13, 2013 6.762 7.088 6.701 6.963 1,327,405 +0.21(+3.18%)
Jun 12, 2013 6.686 6.776 6.672 6.749 1,029,047 +0.09(+1.35%)
Jun 11, 2013 6.645 6.672 6.527 6.659 699,152 +0.04(+0.63%)
Jun 10, 2013 6.700 6.721 6.589 6.617 594,352 -0.08(-1.24%)
Jun 07, 2013 6.589 6.735 6.520 6.700 899,460 +0.09(+1.36%)
Jun 06, 2013 6.575 6.642 6.520 6.610 598,592 +0.03(+0.42%)
Jun 05, 2013 6.686 6.707 6.575 6.582 608,502 -0.13(-1.96%)
Jun 04, 2013 6.776 6.942 6.693 6.714 953,556 -0.13(-1.92%)
Jun 03, 2013 6.998 7.012 6.686 6.845 1,607,791 -0.17(-2.37%)
May 31, 2013 7.053 7.108 7.005 7.012 1,085,703 -0.10(-1.46%)
May 30, 2013 7.060 7.115 6.998 7.115 960,810 +0.04(+0.59%)
May 29, 2013 7.018 7.164 6.997 7.074 929,459 +0.00(+0.00%)
May 28, 2013 7.032 7.185 6.991 7.074 1,427,864 +0.11(+1.59%)
May 24, 2013 7.095 7.122 6.852 6.963 1,622,740 -0.12(-1.66%)
May 23, 2013 6.922 7.178 6.818 7.081 2,635,541 +0.08(+1.19%)
May 22, 2013 7.240 7.676 6.904 6.998 5,242,463 -0.47(-6.30%)
May 21, 2013 7.648 7.676 7.399 7.468 2,857,765 +0.07(+0.94%)
May 20, 2013 7.337 7.496 7.282 7.399 1,898,061 +0.04(+0.56%)
May 17, 2013 7.316 7.413 7.192 7.358 1,530,602 +0.16(+2.21%)
May 16, 2013 7.067 7.600 7.060 7.198 4,737,793 +0.19(+2.77%)
May 15, 2013 6.783 7.005 6.762 7.005 1,218,130 +0.21(+3.16%)
May 13, 2013 6.942 6.977 6.749 6.790 949,383 -0.15(-2.19%)
May 10, 2013 6.693 6.991 6.659 6.942 1,478,884 +0.24(+3.51%)
May 09, 2013 6.665 6.832 6.555 6.707 1,018,436 +0.01(+0.21%)
May 08, 2013 6.776 6.776 6.645 6.693 699,563 -0.09(-1.33%)
May 07, 2013 6.783 6.922 6.735 6.783 1,104,367 +0.00(+0.00%)
May 06, 2013 6.645 6.845 6.631 6.783 828,566 +0.15(+2.30%)
May 03, 2013 6.520 6.745 6.486 6.631 1,600,291 +0.15(+2.24%)
May 02, 2013 6.368 6.548 6.337 6.486 892,060 +0.17(+2.74%)
May 01, 2013 6.520 6.548 6.312 6.312 770,546 -0.26(-3.90%)
Apr 30, 2013 6.575 6.686 6.524 6.569 1,369,701 +0.03(+0.42%)
Apr 29, 2013 6.312 6.562 6.312 6.541 1,021,068 +0.23(+3.62%)
Apr 26, 2013 6.382 6.340 6.271 6.312 1,042,999 -0.03(-0.44%)
Apr 25, 2013 6.472 6.506 6.333 6.340 1,171,580 -0.13(-2.03%)
Apr 24, 2013 6.472 6.548 6.420 6.472 967,843 +0.06(+0.97%)
Apr 23, 2013 6.513 6.575 6.340 6.409 1,514,400 -0.10(-1.59%)
Apr 22, 2013 6.465 6.569 6.423 6.513 1,007,906 +0.05(+0.75%)
Apr 19, 2013 6.465 6.486 6.368 6.465 1,007,298 +0.06(+0.86%)
Apr 18, 2013 6.423 6.486 6.354 6.409 1,198,628 +0.00(+0.00%)
Apr 17, 2013 6.520 6.562 6.368 6.409 1,624,824 -0.11(-1.70%)
Apr 16, 2013 6.534 6.638 6.472 6.520 1,069,005 +0.05(+0.75%)
Apr 15, 2013 6.693 6.735 6.409 6.472 2,344,083 -0.30(-4.49%)
Apr 12, 2013 6.610 6.804 6.589 6.776 1,129,328 +0.13(+1.98%)
Apr 11, 2013 6.672 6.749 6.603 6.645 1,241,684 -0.07(-1.03%)
Apr 10, 2013 6.610 6.783 6.548 6.714 1,960,529 -0.09(-1.32%)
Apr 09, 2013 6.665 6.963 6.658 6.804 1,383,148 +0.14(+2.08%)
Apr 08, 2013 6.714 6.714 6.492 6.665 1,241,749 -0.04(-0.62%)
Apr 05, 2013 6.548 6.707 6.437 6.707 1,124,963 +0.02(+0.31%)
Apr 04, 2013 6.603 6.741 6.513 6.686 1,186,244 +0.06(+0.84%)
Apr 03, 2013 6.845 6.880 6.582 6.631 2,085,054 -0.24(-3.43%)
Apr 02, 2013 6.935 7.032 6.839 6.866 2,234,194 -0.09(-1.29%)
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.