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 )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2022 3.771 3.873 3.715 3.834 869,649 +0.05(+1.25%)
Aug 30, 2022 4.024 4.032 3.707 3.787 2,091,534 -0.28(-6.99%)
Aug 29, 2022 3.984 4.126 3.984 4.071 968,921 +0.06(+1.38%)
Aug 26, 2022 4.158 4.186 3.960 4.016 1,583,742 -0.17(-4.15%)
Aug 25, 2022 4.324 4.324 4.174 4.190 900,366 -0.09(-2.03%)
Aug 24, 2022 4.308 4.340 4.229 4.277 900,584 -0.03(-0.73%)
Aug 23, 2022 4.411 4.466 4.285 4.308 1,188,820 -0.06(-1.27%)
Aug 22, 2022 4.277 4.435 4.258 4.364 997,788 +0.01(+0.18%)
Aug 19, 2022 4.403 4.473 4.324 4.356 932,114 -0.09(-1.96%)
Aug 18, 2022 4.229 4.451 4.229 4.443 1,429,681 +0.21(+5.05%)
Aug 17, 2022 4.221 4.292 4.206 4.229 1,311,728 -0.01(-0.19%)
Aug 16, 2022 4.292 4.356 4.221 4.237 1,746,655 -0.09(-2.19%)
Aug 15, 2022 4.451 4.466 4.277 4.332 2,302,270 -0.25(-5.35%)
Aug 12, 2022 4.696 4.696 4.474 4.577 2,256,506 -0.13(-2.69%)
Aug 11, 2022 4.719 4.877 4.680 4.704 2,388,299 +0.03(+0.68%)
Aug 10, 2022 4.672 4.709 4.553 4.672 1,496,684 +0.00(+0.00%)
Aug 09, 2022 4.656 4.822 4.577 4.672 2,308,065 -0.03(-0.67%)
Aug 08, 2022 4.664 4.866 4.656 4.704 2,286,474 -0.04(-0.83%)
Aug 05, 2022 4.704 4.767 4.506 4.743 2,779,705 +0.05(+1.10%)
Aug 04, 2022 4.760 4.790 4.533 4.692 4,961,508 +0.04(+0.81%)
Aug 03, 2022 4.533 4.684 4.420 4.654 3,362,226 +0.14(+3.18%)
Aug 02, 2022 4.548 4.745 4.476 4.510 2,613,139 -0.10(-2.13%)
Aug 01, 2022 4.276 4.646 4.246 4.609 2,621,358 +0.34(+7.96%)
Jul 29, 2022 4.178 4.344 4.095 4.269 1,936,926 +0.15(+3.67%)
Jul 28, 2022 3.989 4.140 3.898 4.117 1,337,740 +0.21(+5.42%)
Jul 27, 2022 3.868 3.906 3.747 3.906 849,714 +0.11(+2.78%)
Jul 26, 2022 3.777 3.823 3.743 3.800 575,537 +0.03(+0.80%)
Jul 25, 2022 3.709 3.796 3.672 3.770 692,502 +0.07(+1.84%)
Jul 22, 2022 3.876 3.891 3.634 3.702 827,821 -0.16(-4.11%)
Jul 21, 2022 3.868 3.883 3.762 3.861 766,325 +0.02(+0.39%)
Jul 20, 2022 3.777 3.845 3.657 3.845 1,058,415 +0.08(+2.21%)
Jul 19, 2022 3.589 3.785 3.589 3.762 870,764 +0.18(+5.06%)
Jul 18, 2022 3.551 3.660 3.528 3.581 1,049,446 +0.12(+3.49%)
Jul 15, 2022 3.339 3.475 3.294 3.460 904,036 +0.17(+5.05%)
Jul 14, 2022 3.249 3.294 3.184 3.294 595,193 -0.02(-0.46%)
Jul 13, 2022 3.234 3.354 3.218 3.309 578,679 +0.02(+0.69%)
Jul 12, 2022 3.309 3.339 3.245 3.286 642,109 -0.07(-2.03%)
Jul 11, 2022 3.347 3.438 3.332 3.354 559,955 -0.07(-1.99%)
Jul 08, 2022 3.468 3.479 3.347 3.422 1,024,300 -0.02(-0.44%)
Jul 07, 2022 3.339 3.501 3.339 3.438 872,813 +0.19(+5.81%)
Jul 06, 2022 3.377 3.377 3.158 3.249 1,499,048 -0.15(-4.44%)
Jul 05, 2022 3.422 3.475 3.294 3.400 1,303,279 -0.07(-1.96%)
Jul 01, 2022 3.626 3.679 3.385 3.468 1,409,340 -0.15(-4.18%)
Jun 30, 2022 3.551 3.672 3.516 3.619 1,171,348 +0.02(+0.63%)
Jun 29, 2022 3.709 3.717 3.551 3.596 1,115,585 -0.09(-2.46%)
Jun 28, 2022 3.709 3.740 3.585 3.687 882,765 +0.02(+0.62%)
Jun 27, 2022 3.460 3.713 3.460 3.664 1,455,466 +0.21(+6.13%)
Jun 24, 2022 3.453 3.536 3.371 3.453 1,577,909 +0.04(+1.11%)
Jun 23, 2022 3.536 3.566 3.339 3.415 2,140,721 -0.13(-3.62%)
Jun 22, 2022 3.740 3.805 3.536 3.543 2,645,415 -0.36(-9.28%)
Jun 21, 2022 3.861 4.027 3.799 3.906 2,185,721 +0.11(+2.99%)
Jun 17, 2022 3.815 3.936 3.732 3.793 1,516,976 -0.09(-2.33%)
Jun 16, 2022 4.019 4.095 3.830 3.883 1,377,118 -0.26(-6.38%)
Jun 15, 2022 4.019 4.178 3.989 4.148 2,006,900 +0.18(+4.57%)
Jun 14, 2022 3.966 4.155 3.929 3.966 1,744,378 +0.11(+2.74%)
Jun 13, 2022 3.981 4.074 3.854 3.861 2,172,392 -0.25(-6.07%)
Jun 10, 2022 4.019 4.210 4.012 4.110 1,971,147 +0.00(+0.00%)
Jun 09, 2022 4.261 4.291 4.087 4.110 1,616,749 -0.21(-4.89%)
Jun 08, 2022 4.631 4.646 4.224 4.321 3,654,230 -0.37(-7.89%)
Jun 07, 2022 4.593 4.797 4.548 4.692 1,708,089 +0.06(+1.31%)
Jun 06, 2022 4.797 4.835 4.597 4.631 2,187,551 -0.17(-3.46%)
Jun 03, 2022 4.646 4.797 4.541 4.797 3,441,914 +0.05(+0.95%)
Jun 02, 2022 4.796 4.825 4.647 4.752 3,586,367 +0.00(+0.00%)
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.