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 )

3.010 +0.010 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2021 2.540 2.616 2.533 2.589 1,072,731 +0.02(+0.81%)
Apr 29, 2021 2.644 2.644 2.506 2.568 1,047,006 -0.03(-1.07%)
Apr 28, 2021 2.603 2.651 2.558 2.596 1,325,115 +0.03(+1.35%)
Apr 27, 2021 2.609 2.665 2.513 2.561 1,353,707 -0.03(-1.33%)
Apr 26, 2021 2.513 2.604 2.492 2.596 2,236,838 +0.10(+3.88%)
Apr 23, 2021 2.409 2.547 2.361 2.499 1,370,062 +0.09(+3.74%)
Apr 22, 2021 2.443 2.526 2.353 2.409 2,061,817 -0.05(-1.97%)
Apr 21, 2021 2.277 2.499 2.243 2.457 2,797,351 +0.25(+11.28%)
Apr 20, 2021 2.270 2.305 2.146 2.208 941,634 -0.07(-3.04%)
Apr 19, 2021 2.125 2.277 2.090 2.277 947,117 +0.16(+7.52%)
Apr 16, 2021 2.160 2.160 2.090 2.118 412,333 -0.03(-1.61%)
Apr 15, 2021 2.180 2.187 2.068 2.153 804,583 +0.02(+0.97%)
Apr 14, 2021 2.035 2.187 2.035 2.132 786,971 +0.08(+3.70%)
Apr 13, 2021 2.104 2.104 2.007 2.056 790,251 -0.04(-1.98%)
Apr 12, 2021 2.187 2.201 2.076 2.097 666,179 -0.06(-2.88%)
Apr 09, 2021 2.180 2.194 2.097 2.160 690,882 -0.01(-0.64%)
Apr 08, 2021 2.153 2.187 2.111 2.173 524,254 +0.01(+0.64%)
Apr 07, 2021 2.111 2.201 2.083 2.160 787,650 +0.06(+2.97%)
Apr 06, 2021 2.076 2.132 2.063 2.097 564,279 +0.05(+2.36%)
Apr 05, 2021 2.132 2.160 2.036 2.049 593,543 -0.08(-3.58%)
Apr 01, 2021 2.070 2.146 2.056 2.125 671,811 +0.06(+2.68%)
Mar 31, 2021 2.076 2.125 2.042 2.070 758,823 -0.01(-0.66%)
Mar 30, 2021 2.070 2.132 2.028 2.083 533,338 -0.03(-1.63%)
Mar 29, 2021 2.229 2.229 2.063 2.118 628,932 -0.12(-5.26%)
Mar 26, 2021 2.291 2.326 2.125 2.236 773,666 +0.06(+2.87%)
Mar 25, 2021 2.146 2.205 1.931 2.173 1,654,403 +0.03(+1.29%)
Mar 24, 2021 2.284 2.319 2.146 2.146 826,539 -0.10(-4.62%)
Mar 23, 2021 2.353 2.423 2.125 2.250 2,013,604 -0.19(-7.93%)
Mar 22, 2021 2.506 2.603 2.395 2.443 2,303,484 -0.01(-0.56%)
Mar 19, 2021 2.346 2.492 2.326 2.457 1,693,976 +0.12(+5.34%)
Mar 18, 2021 2.485 2.589 2.305 2.333 1,932,715 -0.12(-5.07%)
Mar 17, 2021 2.194 2.492 2.191 2.457 2,976,290 +0.28(+12.70%)
Mar 16, 2021 2.360 2.374 2.118 2.180 1,648,679 -0.11(-4.83%)
Mar 15, 2021 2.333 2.402 2.270 2.291 1,120,573 +0.01(+0.30%)
Mar 12, 2021 2.236 2.333 2.201 2.284 974,776 +0.04(+1.85%)
Mar 11, 2021 2.250 2.319 2.201 2.243 1,342,967 +0.03(+1.25%)
Mar 10, 2021 2.056 2.340 2.028 2.215 1,900,241 +0.19(+9.22%)
Mar 09, 2021 2.042 2.070 1.973 2.028 812,253 -0.01(-0.68%)
Mar 08, 2021 2.021 2.111 2.000 2.042 1,055,418 +0.08(+4.24%)
Mar 05, 2021 1.973 1.993 1.744 1.959 1,661,036 +0.02(+1.07%)
Mar 04, 2021 2.042 2.111 1.862 1.938 1,649,192 -0.11(-5.41%)
Mar 03, 2021 1.938 2.118 1.938 2.049 1,183,623 +0.07(+3.50%)
Mar 02, 2021 1.980 2.070 1.938 1.980 1,627,283 -0.01(-0.35%)
Mar 01, 2021 2.132 2.160 1.959 1.986 1,488,330 -0.12(-5.59%)
Feb 26, 2021 2.090 2.208 2.021 2.104 1,610,614 -0.01(-0.65%)
Feb 25, 2021 2.049 2.229 2.028 2.118 1,406,104 +0.09(+4.44%)
Feb 24, 2021 1.980 2.049 1.973 2.028 1,101,414 +0.06(+3.17%)
Feb 23, 2021 1.980 2.035 1.758 1.966 2,314,289 -0.12(-5.96%)
Feb 22, 2021 2.139 2.326 2.076 2.090 1,626,687 -0.07(-3.20%)
Feb 19, 2021 2.070 2.250 2.070 2.160 1,380,609 +0.09(+4.35%)
Feb 18, 2021 2.097 2.277 2.049 2.070 2,142,975 -0.06(-2.61%)
Feb 17, 2021 2.153 2.333 2.111 2.125 2,370,274 -0.23(-9.71%)
Feb 16, 2021 2.409 2.492 2.187 2.353 4,796,899 -0.14(-5.56%)
Feb 12, 2021 2.049 2.616 2.038 2.492 8,460,347 +0.44(+21.21%)
Feb 11, 2021 2.042 2.070 1.986 2.056 1,458,862 +0.03(+1.71%)
Feb 10, 2021 2.118 2.146 1.938 2.021 2,279,163 -0.06(-2.67%)
Feb 09, 2021 2.118 2.139 1.959 2.076 5,207,814 +0.28(+15.39%)
Feb 08, 2021 1.827 1.841 1.765 1.800 957,730 -0.01(-0.38%)
Feb 05, 2021 1.827 1.848 1.786 1.807 1,109,861 -0.01(-0.76%)
Feb 04, 2021 1.910 1.917 1.730 1.820 1,386,411 -0.08(-4.01%)
Feb 03, 2021 1.869 1.931 1.834 1.897 1,243,403 +0.03(+1.86%)
Feb 02, 2021 1.779 1.890 1.737 1.862 2,022,547 +0.13(+7.60%)
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.