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 )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2022 3.962 4.108 3.911 3.940 882,368 -0.01(-0.18%)
Mar 30, 2022 3.926 4.144 3.904 3.947 2,025,880 +0.04(+1.12%)
Mar 29, 2022 3.831 3.933 3.714 3.904 1,600,032 +0.03(+0.75%)
Mar 28, 2022 3.816 3.973 3.777 3.875 1,409,096 +0.06(+1.53%)
Mar 25, 2022 3.663 3.823 3.659 3.816 1,249,725 +0.18(+5.02%)
Mar 24, 2022 3.794 3.831 3.612 3.634 1,041,136 -0.11(-2.92%)
Mar 23, 2022 3.583 3.893 3.583 3.743 2,346,730 +0.18(+5.12%)
Mar 22, 2022 3.510 3.656 3.510 3.561 1,096,176 +0.07(+2.09%)
Mar 21, 2022 3.437 3.567 3.335 3.488 871,913 +0.09(+2.58%)
Mar 18, 2022 3.320 3.484 3.318 3.400 1,117,740 -0.04(-1.06%)
Mar 17, 2022 3.254 3.473 3.254 3.437 1,096,995 +0.23(+7.05%)
Mar 16, 2022 3.276 3.349 3.130 3.211 1,180,519 -0.01(-0.23%)
Mar 15, 2022 3.218 3.277 3.086 3.218 1,095,319 -0.15(-4.34%)
Mar 14, 2022 3.590 3.605 3.232 3.364 2,017,193 -0.23(-6.49%)
Mar 11, 2022 3.670 3.754 3.583 3.597 1,049,767 -0.07(-1.79%)
Mar 10, 2022 3.619 3.663 1,087,568 +0.01(+0.20%)
Mar 09, 2022 3.991 4.013 3.539 3.656 2,534,677 -0.28(-7.05%)
Mar 08, 2022 3.765 4.050 3.765 3.933 2,647,825 +0.26(+6.94%)
Mar 07, 2022 3.579 3.853 3.516 3.678 2,891,712 +0.17(+4.80%)
Mar 04, 2022 3.509 3.530 3.358 3.509 1,484,894 -0.01(-0.40%)
Mar 03, 2022 3.593 3.625 3.414 3.523 1,496,690 -0.04(-1.18%)
Mar 02, 2022 3.432 3.572 3.435 3.565 1,669,498 +0.15(+4.53%)
Mar 01, 2022 3.607 3.642 3.348 3.411 1,675,619 -0.08(-2.41%)
Feb 28, 2022 3.334 3.600 3.313 3.495 2,148,618 +0.16(+4.84%)
Feb 25, 2022 2.948 3.355 3.074 3.334 2,195,589 +0.45(+15.57%)
Feb 24, 2022 2.786 2.927 2.709 2.884 1,272,135 -0.03(-0.96%)
Feb 23, 2022 3.081 3.102 2.913 2.913 789,002 -0.14(-4.60%)
Feb 22, 2022 2.969 3.137 2.969 3.053 1,051,052 +0.08(+2.84%)
Feb 18, 2022 2.969 0 -0.13(-4.30%)
Feb 17, 2022 3.025 3.165 3.004 3.102 999,366 +0.07(+2.31%)
Feb 16, 2022 3.025 3.088 2.976 3.032 500,943 +0.02(+0.70%)
Feb 15, 2022 2.891 3.137 2.815 3.011 1,406,403 +0.11(+3.87%)
Feb 14, 2022 2.941 2.969 2.877 2.898 658,937 -0.02(-0.72%)
Feb 11, 2022 3.046 3.095 2.913 2.920 1,020,646 -0.08(-2.80%)
Feb 10, 2022 2.913 3.113 2.913 3.004 1,360,492 +0.10(+3.38%)
Feb 09, 2022 2.786 2.906 2.765 2.906 587,618 +0.13(+4.81%)
Feb 08, 2022 2.786 2.835 2.709 2.772 579,110 +0.00(+0.00%)
Feb 07, 2022 2.639 2.807 2.639 2.772 548,381 +0.14(+5.33%)
Feb 04, 2022 2.646 2.674 2.604 2.632 400,295 -0.01(-0.27%)
Feb 03, 2022 2.695 2.618 2.639 535,001 -0.07(-2.59%)
Feb 02, 2022 2.702 2.783 2.674 2.709 593,765 +0.01(+0.52%)
Feb 01, 2022 2.498 2.713 2.498 2.695 809,081 +0.20(+8.17%)
Jan 31, 2022 2.527 2.491 576,923 -0.05(-1.93%)
Jan 28, 2022 2.541 2.590 2.484 2.541 561,859 +0.00(+0.00%)
Jan 27, 2022 2.435 2.572 2.421 2.541 680,822 +0.14(+5.85%)
Jan 26, 2022 2.576 2.590 2.372 2.400 960,335 -0.12(-4.74%)
Jan 25, 2022 2.456 2.527 2.414 2.520 816,271 +0.02(+0.84%)
Jan 24, 2022 2.456 2.516 2.323 2.498 1,210,378 -0.01(-0.28%)
Jan 21, 2022 2.632 2.646 2.477 2.505 1,118,927 -0.18(-6.79%)
Jan 20, 2022 2.765 2.807 2.681 2.688 638,438 -0.08(-2.79%)
Jan 19, 2022 2.807 2.856 2.758 2.765 458,401 -0.06(-1.99%)
Jan 18, 2022 2.856 2.898 2.800 2.821 550,109 -0.06(-2.19%)
Jan 14, 2022 2.884 0 +0.08(+2.75%)
Jan 13, 2022 2.898 2.927 2.790 2.807 667,462 -0.11(-3.85%)
Jan 12, 2022 2.927 2.976 2.832 2.920 665,160 +0.01(+0.24%)
Jan 11, 2022 2.849 2.913 2.814 2.913 471,195 +0.10(+3.49%)
Jan 10, 2022 2.870 2.870 2.800 2.814 565,197 -0.07(-2.43%)
Jan 07, 2022 2.884 2.941 2.821 2.884 556,980 +0.01(+0.24%)
Jan 06, 2022 2.863 2.941 2.786 2.877 655,216 +0.03(+0.99%)
Jan 05, 2022 3.018 3.028 2.846 2.849 970,991 -0.15(-4.92%)
Jan 04, 2022 2.969 3.046 2.948 2.997 779,908 +0.03(+0.95%)
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.