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: 4:10 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 (%)
Nov 30, 2023 3.328 3.367 3.328 3.337 415,408 +0.02(+0.59%)
Nov 29, 2023 3.298 3.318 3.279 3.318 519,425 +0.04(+1.19%)
Nov 28, 2023 3.259 3.342 3.239 3.279 721,445 +0.05(+1.51%)
Nov 27, 2023 3.220 3.288 3.220 3.230 756,066 -0.08(-2.36%)
Nov 24, 2023 3.201 3.445 3.191 3.308 1,076,767 +0.10(+3.04%)
Nov 22, 2023 3.220 3.257 3.182 3.210 1,324,693 -0.01(-0.29%)
Nov 21, 2023 3.248 3.257 3.173 3.220 1,056,941 -0.02(-0.58%)
Nov 20, 2023 3.266 3.332 3.201 3.238 976,415 -0.02(-0.57%)
Nov 17, 2023 3.220 3.257 3.164 3.257 639,618 +0.10(+3.25%)
Nov 16, 2023 3.080 3.182 3.061 3.154 753,227 +0.10(+3.36%)
Nov 15, 2023 2.921 3.080 2.921 3.052 860,463 +0.17(+5.83%)
Nov 14, 2023 2.856 2.898 2.828 2.884 510,061 +0.06(+1.98%)
Nov 13, 2023 2.874 2.874 2.809 2.828 360,423 -0.03(-0.98%)
Nov 10, 2023 2.856 2.884 2.828 2.856 405,467 -0.02(-0.65%)
Nov 09, 2023 2.874 2.912 2.865 2.874 365,627 +0.01(+0.33%)
Nov 08, 2023 2.968 2.968 2.865 2.865 464,647 -0.12(-4.06%)
Nov 07, 2023 3.014 3.014 2.963 2.986 321,626 -0.02(-0.62%)
Nov 06, 2023 3.052 3.079 2.986 3.005 288,177 -0.07(-2.13%)
Nov 03, 2023 3.080 3.094 3.034 3.070 362,257 +0.01(+0.30%)
Nov 02, 2023 2.996 3.070 2.996 3.061 445,741 +0.07(+2.50%)
Nov 01, 2023 3.042 3.052 2.958 2.986 654,415 -0.05(-1.54%)
Oct 31, 2023 3.042 3.098 3.028 3.033 223,441 -0.01(-0.31%)
Oct 30, 2023 3.033 3.089 3.019 3.042 461,698 -0.04(-1.21%)
Oct 27, 2023 3.070 3.126 3.061 3.080 313,264 +0.00(+0.00%)
Oct 26, 2023 3.117 3.117 3.066 3.080 330,077 -0.07(-2.08%)
Oct 25, 2023 3.089 3.182 3.089 3.145 408,825 +0.03(+0.90%)
Oct 24, 2023 3.033 3.145 3.033 3.117 300,571 +0.08(+2.77%)
Oct 23, 2023 3.098 3.117 3.014 3.033 708,303 -0.09(-2.99%)
Oct 20, 2023 3.145 3.164 3.094 3.126 423,589 -0.01(-0.30%)
Oct 19, 2023 3.164 3.164 3.117 3.136 296,551 -0.03(-0.89%)
Oct 18, 2023 3.220 3.220 3.164 3.164 228,980 -0.07(-2.02%)
Oct 17, 2023 3.192 3.248 3.173 3.229 293,232 +0.04(+1.17%)
Oct 16, 2023 3.154 3.201 3.154 3.192 220,688 +0.03(+0.89%)
Oct 13, 2023 3.182 3.229 3.164 3.164 228,750 -0.03(-0.88%)
Oct 12, 2023 3.192 3.229 3.173 3.192 229,413 -0.02(-0.58%)
Oct 11, 2023 3.229 3.248 3.192 3.210 235,710 -0.02(-0.58%)
Oct 10, 2023 3.229 3.280 3.220 3.229 337,485 +0.00(+0.00%)
Oct 09, 2023 3.192 3.257 3.192 3.229 325,979 +0.02(+0.58%)
Oct 06, 2023 3.173 3.210 3.136 3.210 276,170 +0.04(+1.18%)
Oct 05, 2023 3.108 3.182 3.108 3.173 288,060 +0.07(+2.41%)
Oct 04, 2023 3.154 3.173 3.080 3.098 429,128 -0.07(-2.35%)
Oct 03, 2023 3.285 3.285 3.154 3.173 572,463 -0.09(-2.86%)
Oct 02, 2023 3.238 3.280 3.229 3.266 498,133 +0.03(+0.86%)
Sep 29, 2023 3.266 3.285 3.229 3.238 266,519 -0.02(-0.57%)
Sep 28, 2023 3.285 3.285 3.248 3.257 250,395 -0.03(-0.85%)
Sep 27, 2023 3.248 3.285 3.243 3.285 367,567 +0.07(+2.03%)
Sep 26, 2023 3.201 3.266 3.201 3.220 198,399 -0.02(-0.58%)
Sep 25, 2023 3.229 3.238 3.224 3.238 188,817 +0.00(+0.00%)
Sep 22, 2023 3.173 3.248 3.173 3.238 301,276 +0.08(+2.66%)
Sep 21, 2023 3.164 3.192 3.154 3.154 264,647 -0.02(-0.59%)
Sep 20, 2023 3.164 3.210 3.154 3.173 449,651 +0.01(+0.29%)
Sep 19, 2023 3.220 3.259 3.164 3.164 520,002 -0.06(-1.74%)
Sep 18, 2023 3.322 3.322 3.201 3.220 521,894 -0.12(-3.63%)
Sep 15, 2023 3.313 3.341 3.305 3.341 254,559 +0.02(+0.56%)
Sep 14, 2023 3.248 3.322 3.248 3.322 266,465 +0.08(+2.59%)
Sep 13, 2023 3.238 3.257 3.221 3.238 215,094 +0.01(+0.29%)
Sep 12, 2023 3.238 3.266 3.210 3.229 435,745 -0.02(-0.57%)
Sep 11, 2023 3.322 3.341 3.238 3.248 477,627 -0.07(-2.25%)
Sep 08, 2023 3.266 3.332 3.266 3.322 257,416 +0.05(+1.42%)
Sep 07, 2023 3.322 3.350 3.266 3.276 407,702 -0.05(-1.40%)
Sep 06, 2023 3.341 3.363 3.322 3.322 240,903 -0.02(-0.56%)
Sep 05, 2023 3.388 3.397 3.332 3.341 360,237 -0.04(-1.10%)
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.