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 (%)
Dec 31, 2013 9.040 9.199 9.199 9.199 1,206,515 +0.21(+2.31%)
Dec 30, 2013 9.344 9.344 8.963 8.991 2,118,415 -0.33(-3.56%)
Dec 27, 2013 9.586 9.621 9.178 9.323 1,653,126 -0.12(-1.25%)
Dec 26, 2013 9.337 9.638 9.296 9.441 1,948,010 +0.12(+1.34%)
Dec 24, 2013 9.254 9.358 9.213 9.316 571,746 +0.08(+0.82%)
Dec 23, 2013 9.206 9.254 9.060 9.240 1,334,272 +0.07(+0.75%)
Dec 20, 2013 9.067 9.289 9.067 9.171 1,971,658 +0.17(+1.92%)
Dec 19, 2013 8.777 9.150 8.763 8.998 3,284,569 +0.25(+2.85%)
Dec 18, 2013 8.417 8.749 8.417 8.749 2,896,991 +0.33(+3.95%)
Dec 17, 2013 8.375 8.430 8.257 8.417 1,085,777 -0.01(-0.16%)
Dec 16, 2013 8.638 8.652 8.403 8.430 1,375,155 -0.06(-0.73%)
Dec 13, 2013 7.932 8.507 7.925 8.493 3,261,943 +0.78(+10.14%)
Dec 12, 2013 7.801 7.925 7.690 7.711 550,824 -0.09(-1.15%)
Dec 11, 2013 7.898 7.960 7.759 7.801 556,902 -0.09(-1.14%)
Dec 10, 2013 7.904 7.994 7.828 7.891 704,734 -0.10(-1.30%)
Dec 09, 2013 7.932 7.994 7.877 7.994 839,336 +0.07(+0.87%)
Dec 06, 2013 8.133 8.133 7.911 7.925 532,047 -0.16(-1.97%)
Dec 05, 2013 7.953 8.147 7.946 8.084 1,073,916 +0.16(+2.01%)
Dec 04, 2013 7.773 7.960 7.745 7.925 756,432 +0.10(+1.24%)
Dec 03, 2013 7.884 7.925 7.766 7.828 994,505 -0.06(-0.79%)
Dec 02, 2013 7.960 8.029 7.842 7.891 1,599,707 -0.03(-0.44%)
Nov 29, 2013 7.988 7.998 7.849 7.925 1,056,551 +0.12(+1.60%)
Nov 27, 2013 7.759 7.911 7.683 7.801 1,320,969 +0.08(+0.99%)
Nov 26, 2013 7.759 7.801 7.641 7.724 857,231 -0.03(-0.36%)
Nov 25, 2013 7.413 7.811 7.406 7.752 1,615,744 +0.37(+4.97%)
Nov 22, 2013 7.392 7.398 7.212 7.385 1,852,860 +0.02(+0.28%)
Nov 21, 2013 7.517 7.517 7.330 7.365 1,308,116 +0.10(+1.43%)
Nov 20, 2013 7.572 7.579 7.261 7.261 2,916,131 -0.29(-3.85%)
Nov 19, 2013 8.043 8.126 7.461 7.551 3,825,620 -0.48(-5.95%)
Nov 18, 2013 8.313 8.313 8.015 8.029 1,307,029 -0.27(-3.25%)
Nov 15, 2013 8.292 8.396 8.271 8.299 1,405,101 +0.04(+0.50%)
Nov 14, 2013 8.271 8.375 8.195 8.257 642,236 +0.08(+1.02%)
Nov 12, 2013 8.167 8.202 8.091 8.174 1,320,348 +0.01(+0.08%)
Nov 11, 2013 7.904 8.209 7.898 8.167 1,120,380 +0.25(+3.15%)
Nov 08, 2013 7.766 8.022 7.766 7.918 1,345,897 +0.16(+2.05%)
Nov 07, 2013 7.946 7.994 7.745 7.759 708,114 -0.14(-1.75%)
Nov 06, 2013 8.306 8.306 7.877 7.898 1,104,741 -0.35(-4.28%)
Nov 05, 2013 8.237 8.507 8.202 8.251 1,552,391 +0.07(+0.85%)
Nov 04, 2013 8.147 8.202 8.098 8.181 1,433,104 +0.12(+1.55%)
Nov 01, 2013 7.904 8.074 7.891 8.057 1,015,808 +0.21(+2.65%)
Oct 31, 2013 7.801 7.908 7.724 7.849 979,570 +0.03(+0.35%)
Oct 30, 2013 8.043 8.064 7.794 7.821 1,384,973 -0.22(-2.75%)
Oct 29, 2013 8.071 8.161 8.036 8.043 1,028,042 +0.01(+0.17%)
Oct 28, 2013 8.195 8.195 7.960 8.029 714,810 -0.18(-2.19%)
Oct 25, 2013 8.126 8.306 8.119 8.209 735,483 +0.08(+1.02%)
Oct 24, 2013 8.341 8.341 8.105 8.126 1,374,185 -0.20(-2.41%)
Oct 23, 2013 8.417 8.422 8.292 8.327 713,731 -0.12(-1.39%)
Oct 22, 2013 8.659 8.666 8.437 8.444 1,008,881 -0.15(-1.69%)
Oct 21, 2013 8.756 8.756 8.551 8.590 1,404,626 -0.13(-1.51%)
Oct 18, 2013 8.583 8.742 8.548 8.721 1,060,185 +0.19(+2.19%)
Oct 17, 2013 8.479 8.555 8.368 8.534 710,666 +0.07(+0.82%)
Oct 16, 2013 8.320 8.541 8.292 8.465 1,028,872 +0.18(+2.17%)
Oct 15, 2013 8.133 8.389 8.119 8.285 952,659 +0.12(+1.53%)
Oct 14, 2013 7.981 8.161 7.967 8.161 553,658 +0.03(+0.43%)
Oct 11, 2013 8.202 8.223 8.001 8.126 788,329 -0.08(-1.01%)
Oct 10, 2013 8.133 8.257 8.008 8.209 1,185,530 +0.25(+3.13%)
Oct 09, 2013 7.994 8.057 7.724 7.960 1,578,712 -0.05(-0.60%)
Oct 08, 2013 8.514 8.548 7.960 8.008 2,212,732 -0.53(-6.16%)
Oct 07, 2013 8.437 8.597 8.382 8.534 1,034,426 +0.00(+0.00%)
Oct 04, 2013 8.534 8.576 8.458 8.534 955,775 +0.02(+0.24%)
Oct 03, 2013 8.562 8.617 8.426 8.514 1,185,584 -0.06(-0.73%)
Oct 02, 2013 8.583 8.590 8.479 8.576 1,398,266 -0.05(-0.56%)
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.