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: 7:00 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 (%)
Aug 31, 2020 1.036 1.036 1.001 1.015 119,225 +0.02(+2.10%)
Aug 28, 2020 0.9800 1.043 0.9800 0.9939 389,030 +0.01(+1.42%)
Aug 27, 2020 1.001 1.008 0.9800 0.9800 146,774 -0.01(-0.70%)
Aug 26, 2020 1.029 1.029 0.9870 0.9870 174,450 -0.02(-2.07%)
Aug 25, 2020 1.043 1.070 1.001 1.008 256,628 +0.00(+0.00%)
Aug 24, 2020 1.008 1.050 0.9870 1.008 422,639 +0.02(+2.11%)
Aug 21, 2020 0.9870 1.001 0.9661 0.9870 145,167 +0.00(+0.00%)
Aug 20, 2020 0.9731 1.015 0.9661 0.9870 215,338 +0.01(+1.43%)
Aug 19, 2020 0.9939 1.001 0.9731 0.9731 181,279 -0.02(-2.10%)
Aug 18, 2020 1.043 1.050 0.9731 0.9939 320,806 -0.06(-5.30%)
Aug 17, 2020 1.077 1.077 1.027 1.050 157,045 -0.01(-1.31%)
Aug 14, 2020 1.029 1.091 1.022 1.063 208,758 +0.03(+2.68%)
Aug 13, 2020 1.063 1.077 1.022 1.036 142,343 -0.03(-2.61%)
Aug 12, 2020 1.091 1.119 1.050 1.063 208,050 +0.00(+0.00%)
Aug 11, 2020 0.9800 1.091 0.9800 1.063 656,524 +0.08(+7.75%)
Aug 10, 2020 0.9731 1.008 0.9691 0.9870 262,135 +0.02(+2.16%)
Aug 07, 2020 1.015 1.043 0.9453 0.9661 718,210 -0.04(-4.14%)
Aug 06, 2020 1.043 1.050 0.9939 1.008 502,921 -0.01(-1.36%)
Aug 05, 2020 1.008 1.056 0.9870 1.022 659,108 +0.03(+3.52%)
Aug 04, 2020 0.9870 1.008 0.9732 0.9870 331,240 +0.01(+0.71%)
Aug 03, 2020 0.9661 1.001 0.9383 0.9800 774,096 +0.01(+1.44%)
Jul 31, 2020 0.9800 0.9870 0.9627 0.9661 762,523 -0.01(-1.42%)
Jul 30, 2020 0.9870 1.015 0.9522 0.9800 860,568 -0.01(-0.70%)
Jul 29, 2020 0.9800 1.015 0.9731 0.9870 1,624,213 +0.02(+2.16%)
Jul 28, 2020 0.9383 0.9661 0.9383 0.9661 470,858 +0.01(+1.46%)
Jul 27, 2020 0.9522 0.9592 0.9383 0.9522 753,614 -0.02(-2.14%)
Jul 24, 2020 0.9661 0.9731 0.9592 0.9731 633,038 +0.00(+0.00%)
Jul 23, 2020 0.9661 0.9731 0.9661 0.9731 437,800 -0.01(-0.71%)
Jul 22, 2020 0.9870 0.9939 0.9661 0.9800 335,612 -0.01(-0.70%)
Jul 21, 2020 0.9731 0.9939 0.9731 0.9870 574,607 +0.01(+1.43%)
Jul 20, 2020 0.9870 1.001 0.9696 0.9731 331,788 -0.01(-0.71%)
Jul 17, 2020 0.9800 0.9800 0.9661 0.9800 588,294 +0.01(+0.71%)
Jul 16, 2020 0.9731 0.9800 0.9453 0.9731 536,823 +0.00(+0.00%)
Jul 15, 2020 0.9800 0.9939 0.9661 0.9731 428,310 +0.00(+0.00%)
Jul 14, 2020 0.9731 0.9801 0.9592 0.9731 352,678 +0.00(+0.00%)
Jul 13, 2020 1.015 1.015 0.9592 0.9731 590,488 -0.03(-2.78%)
Jul 10, 2020 1.008 1.014 0.9800 1.001 521,393 +0.03(+2.86%)
Jul 09, 2020 1.043 1.043 0.9661 0.9731 570,251 -0.05(-4.76%)
Jul 08, 2020 1.036 1.050 1.015 1.022 567,413 -0.01(-1.34%)
Jul 07, 2020 1.070 1.070 1.015 1.036 387,055 -0.03(-3.25%)
Jul 06, 2020 1.098 1.140 1.063 1.070 904,278 -0.01(-1.28%)
Jul 02, 2020 1.126 1.126 1.070 1.084 275,083 -0.01(-1.27%)
Jul 01, 2020 1.036 1.119 1.036 1.098 553,878 +0.06(+5.33%)
Jun 30, 2020 1.098 1.098 1.036 1.043 410,705 -0.03(-3.23%)
Jun 29, 2020 1.077 1.114 1.063 1.077 592,441 -0.01(-0.64%)
Jun 26, 2020 1.105 1.126 1.077 1.084 274,652 -0.06(-4.88%)
Jun 25, 2020 1.133 1.168 1.112 1.140 369,728 -0.01(-0.61%)
Jun 24, 2020 1.251 1.251 1.140 1.147 682,819 -0.10(-8.33%)
Jun 23, 2020 1.272 1.277 1.202 1.251 461,300 +0.01(+1.12%)
Jun 22, 2020 1.258 1.258 1.230 1.237 377,961 +0.00(+0.00%)
Jun 19, 2020 1.272 1.293 1.216 1.237 502,833 -0.01(-1.11%)
Jun 18, 2020 1.258 1.286 1.168 1.251 817,223 +0.03(+2.27%)
Jun 17, 2020 1.341 1.341 1.220 1.223 441,476 -0.03(-2.22%)
Jun 16, 2020 1.265 1.307 1.230 1.251 605,974 +0.03(+2.86%)
Jun 15, 2020 1.161 1.223 1.084 1.216 440,991 +0.05(+4.17%)
Jun 12, 2020 1.258 1.265 1.161 1.168 539,952 -0.01(-1.18%)
Jun 11, 2020 1.230 1.251 1.161 1.182 384,334 -0.13(-9.57%)
Jun 10, 2020 1.300 1.369 1.265 1.307 561,066 +0.03(+2.17%)
Jun 09, 2020 1.341 1.341 1.244 1.279 283,044 -0.07(-5.15%)
Jun 08, 2020 1.300 1.348 1.258 1.348 646,263 +0.04(+3.19%)
Jun 05, 2020 1.335 1.376 1.265 1.307 656,489 +0.04(+3.30%)
Jun 04, 2020 1.209 1.307 1.126 1.265 901,622 +0.03(+2.82%)
Jun 03, 2020 1.050 1.251 1.043 1.230 1,519,859 +0.19(+18.79%)
Jun 02, 2020 0.9522 1.036 0.9522 1.036 328,469 +0.07(+7.19%)
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.