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 )

2.990 +0.050 (+1.70%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 2, 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 (%)
Apr 30, 2019 2.231 2.273 2.210 2.210 436,077 -0.02(-0.93%)
Apr 29, 2019 2.210 2.252 2.196 2.231 338,839 +0.03(+1.58%)
Apr 26, 2019 2.203 2.214 2.182 2.196 139,700 +0.01(+0.32%)
Apr 25, 2019 2.189 2.203 2.176 2.189 227,115 +0.00(+0.00%)
Apr 24, 2019 2.182 2.210 2.182 2.189 84,769 +0.01(+0.32%)
Apr 23, 2019 2.169 2.210 2.169 2.182 245,572 +0.01(+0.32%)
Apr 22, 2019 2.189 2.189 2.169 2.176 126,404 -0.01(-0.32%)
Apr 18, 2019 2.169 2.203 2.169 2.182 120,133 +0.00(+0.00%)
Apr 17, 2019 2.189 2.217 2.176 2.182 173,573 +0.00(+0.00%)
Apr 16, 2019 2.252 2.252 2.169 2.182 261,063 -0.05(-2.18%)
Apr 15, 2019 2.113 2.280 2.099 2.231 676,083 +0.12(+5.59%)
Apr 12, 2019 2.176 2.195 2.106 2.113 115,241 -0.05(-2.25%)
Apr 11, 2019 2.148 2.189 2.120 2.162 434,870 +0.03(+1.63%)
Apr 10, 2019 2.050 2.141 2.043 2.127 323,294 +0.10(+4.79%)
Apr 09, 2019 2.016 2.057 1.967 2.030 830,327 -0.01(-0.68%)
Apr 08, 2019 2.113 2.127 2.009 2.043 238,551 -0.06(-2.65%)
Apr 05, 2019 2.078 2.120 2.037 2.099 301,700 +0.01(+0.67%)
Apr 04, 2019 2.092 2.113 2.030 2.085 391,161 -0.02(-0.99%)
Apr 03, 2019 2.030 2.113 2.030 2.106 409,443 +0.08(+3.77%)
Apr 02, 2019 2.016 2.050 1.988 2.030 466,166 +0.01(+0.69%)
Apr 01, 2019 1.967 2.043 1.946 2.016 588,140 +0.06(+2.84%)
Mar 29, 2019 2.009 2.009 1.939 1.960 327,453 -0.01(-0.70%)
Mar 28, 2019 1.953 1.995 1.918 1.974 411,920 +0.03(+1.43%)
Mar 27, 2019 1.946 1.946 1.887 1.946 345,129 +0.00(+0.00%)
Mar 26, 2019 1.904 1.953 1.877 1.946 1,065,845 +0.06(+2.94%)
Mar 25, 2019 1.877 1.904 1.856 1.891 399,419 +0.00(+0.00%)
Mar 22, 2019 1.898 1.932 1.884 1.891 585,992 -0.01(-0.37%)
Mar 21, 2019 1.877 1.911 1.863 1.898 226,908 +0.01(+0.37%)
Mar 20, 2019 1.870 1.911 1.814 1.891 314,212 +0.01(+0.37%)
Mar 19, 2019 1.904 1.904 1.863 1.884 182,266 -0.01(-0.73%)
Mar 18, 2019 1.842 1.898 1.842 1.898 281,474 +0.06(+3.02%)
Mar 15, 2019 1.856 1.904 1.842 1.842 738,928 -0.01(-0.75%)
Mar 14, 2019 1.884 1.911 1.814 1.856 354,305 -0.03(-1.48%)
Mar 13, 2019 1.814 1.898 1.814 1.884 585,861 +0.08(+4.23%)
Mar 12, 2019 1.786 1.821 1.752 1.807 305,223 +0.02(+1.17%)
Mar 11, 2019 1.710 1.800 1.710 1.786 294,113 +0.08(+4.90%)
Mar 08, 2019 1.772 1.779 1.674 1.703 812,878 -0.05(-2.78%)
Mar 07, 2019 1.779 1.807 1.752 1.752 496,395 -0.03(-1.56%)
Mar 06, 2019 1.849 1.855 1.765 1.779 893,874 -0.06(-3.03%)
Mar 05, 2019 1.849 1.884 1.828 1.835 445,473 -0.01(-0.38%)
Mar 04, 2019 1.821 1.887 1.821 1.842 248,421 +0.03(+1.53%)
Mar 01, 2019 1.835 1.849 1.807 1.814 554,627 -0.01(-0.76%)
Feb 28, 2019 1.870 1.898 1.821 1.828 529,591 -0.03(-1.87%)
Feb 27, 2019 1.870 1.946 1.807 1.863 1,241,783 -0.03(-1.47%)
Feb 26, 2019 2.057 2.078 1.884 1.891 1,614,122 -0.20(-9.63%)
Feb 25, 2019 2.057 2.113 2.057 2.092 384,418 +0.03(+1.69%)
Feb 22, 2019 2.057 2.106 2.050 2.057 321,698 -0.05(-2.31%)
Feb 21, 2019 2.071 2.113 2.047 2.106 212,605 +0.03(+1.34%)
Feb 20, 2019 2.078 2.113 2.064 2.078 330,133 -0.03(-1.32%)
Feb 19, 2019 2.064 2.120 2.064 2.106 1,297,249 +0.01(+0.33%)
Feb 15, 2019 2.141 2.141 2.078 2.099 387,304 -0.03(-1.63%)
Feb 14, 2019 2.169 2.189 2.099 2.134 473,637 -0.03(-1.60%)
Feb 13, 2019 2.252 2.252 2.162 2.169 306,530 -0.08(-3.41%)
Feb 12, 2019 2.134 2.273 2.085 2.245 402,124 +0.13(+6.25%)
Feb 11, 2019 2.134 2.134 2.079 2.113 84,753 -0.01(-0.65%)
Feb 08, 2019 2.071 2.134 2.023 2.127 194,515 +0.05(+2.34%)
Feb 07, 2019 2.113 2.155 2.078 2.078 338,603 -0.06(-2.92%)
Feb 06, 2019 2.085 2.169 2.068 2.141 1,350,619 +0.03(+1.65%)
Feb 05, 2019 2.134 2.148 2.099 2.106 182,070 +0.01(+0.66%)
Feb 04, 2019 2.071 2.099 2.057 2.092 171,976 +0.02(+1.01%)
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.