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

Pyxis Tankers (NQ: PXS )

5.110 -0.080 (-1.54%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 23, 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 (%)
Jan 31, 2022 1.960 1.824 81,971 -0.04(-1.91%)
Jan 28, 2022 1.743 1.960 1.642 1.860 120,201 +0.20(+11.92%)
Jan 27, 2022 1.720 1.720 1.601 1.662 49,238 +0.02(+1.32%)
Jan 26, 2022 1.600 1.793 1.602 1.640 74,651 -0.00(-0.02%)
Jan 25, 2022 1.620 1.680 1.600 1.640 51,687 +0.02(+1.18%)
Jan 24, 2022 1.720 1.720 1.414 1.621 122,845 -0.12(-6.83%)
Jan 21, 2022 1.936 1.936 1.720 1.740 57,300 -0.12(-6.25%)
Jan 20, 2022 1.877 1.960 1.841 1.856 23,980 -0.01(-0.49%)
Jan 19, 2022 2.029 2.029 1.780 1.865 41,496 -0.02(-1.12%)
Jan 18, 2022 1.800 2.035 1.774 1.886 69,918 +0.05(+2.54%)
Jan 14, 2022 1.840 0 +0.01(+0.77%)
Jan 13, 2022 1.954 1.967 1.722 1.826 149,813 -0.11(-5.70%)
Jan 12, 2022 1.980 1.980 1.880 1.936 40,249 -0.01(-0.72%)
Jan 11, 2022 2.040 2.040 1.935 1.950 23,653 -0.09(-4.41%)
Jan 10, 2022 2.120 2.121 1.936 2.040 49,695 -0.04(-1.90%)
Jan 07, 2022 2.040 2.080 1.941 2.080 27,707 +0.07(+3.34%)
Jan 06, 2022 2.072 2.120 1.964 2.012 50,080 -0.09(-4.06%)
Jan 05, 2022 2.120 2.200 2.004 2.098 51,816 +0.06(+3.09%)
Jan 04, 2022 2.040 2.316 2.009 2.035 88,992 +0.02(+1.19%)
Jan 03, 2022 2.000 2.040 1.960 2.011 31,487 +0.09(+4.73%)
Dec 31, 2021 1.960 2.040 1.920 1.920 60,611 -0.05(-2.38%)
Dec 30, 2021 1.960 2.020 1.921 1.967 61,021 -0.01(-0.28%)
Dec 29, 2021 2.040 2.074 1.960 1.972 36,691 -0.05(-2.66%)
Dec 28, 2021 2.040 2.120 2.013 2.026 55,884 -0.05(-2.58%)
Dec 27, 2021 2.100 2.140 2.046 2.080 56,434 -0.07(-3.26%)
Dec 23, 2021 2.023 2.234 2.006 2.150 61,394 +0.13(+6.27%)
Dec 22, 2021 2.152 2.152 2.006 2.023 31,732 -0.03(-1.27%)
Dec 21, 2021 2.120 2.160 2.000 2.049 28,995 -0.05(-2.36%)
Dec 20, 2021 2.162 2.191 2.000 2.099 36,883 +0.02(+0.88%)
Dec 17, 2021 2.160 2.160 2.042 2.080 18,816 -0.06(-2.69%)
Dec 16, 2021 2.108 2.240 2.000 2.138 39,314 +0.04(+1.81%)
Dec 15, 2021 2.200 2.216 2.000 2.100 56,179 -0.06(-2.96%)
Dec 14, 2021 2.240 2.352 2.164 2.164 42,902 -0.15(-6.35%)
Dec 13, 2021 2.280 2.360 2.245 2.311 46,025 -0.09(-3.73%)
Dec 10, 2021 2.401 2.480 2.360 2.400 19,987 -0.02(-0.81%)
Dec 09, 2021 2.640 2.640 2.400 2.420 32,894 -0.13(-5.14%)
Dec 08, 2021 2.480 2.600 2.370 2.551 57,635 +0.12(+4.95%)
Dec 07, 2021 2.259 2.480 2.240 2.431 83,958 +0.17(+7.61%)
Dec 06, 2021 2.279 2.279 2.200 2.259 76,395 -0.00(-0.09%)
Dec 03, 2021 2.160 2.341 2.160 2.261 54,228 +0.00(+0.04%)
Dec 02, 2021 2.320 2.336 1.818 2.260 90,954 -0.14(-5.80%)
Dec 01, 2021 2.616 2.716 2.320 2.399 148,282 -0.21(-7.98%)
Nov 30, 2021 2.640 2.740 2.488 2.607 84,205 +0.03(+1.05%)
Nov 29, 2021 2.680 2.760 2.555 2.580 64,728 -0.09(-3.24%)
Nov 26, 2021 2.650 2.700 2.601 2.666 49,665 -0.13(-4.77%)
Nov 24, 2021 2.666 2.880 2.640 2.800 93,448 +0.17(+6.40%)
Nov 23, 2021 2.680 2.708 2.600 2.632 39,640 -0.06(-2.27%)
Nov 22, 2021 2.682 2.720 2.630 2.693 75,997 -0.03(-0.93%)
Nov 19, 2021 2.720 2.736 2.610 2.718 37,850 -0.01(-0.40%)
Nov 18, 2021 2.735 2.729 2.680 2.729 72,560 +0.02(+0.71%)
Nov 17, 2021 2.880 2.921 2.647 2.710 156,619 -0.14(-4.75%)
Nov 16, 2021 2.840 2.954 2.720 2.845 114,569 -0.13(-4.41%)
Nov 15, 2021 3.040 3.040 2.908 2.976 115,312 -0.03(-0.92%)
Nov 12, 2021 3.062 3.080 2.940 3.004 54,408 -0.01(-0.29%)
Nov 11, 2021 3.040 3.120 3.000 3.012 72,485 -0.07(-2.12%)
Nov 10, 2021 3.360 3.078 261,149 -0.20(-6.19%)
Nov 09, 2021 3.320 3.340 3.280 3.281 37,205 -0.07(-2.18%)
Nov 08, 2021 3.374 3.400 3.360 3.354 69,848 -0.03(-0.90%)
Nov 05, 2021 3.364 3.439 3.360 3.384 55,074 -0.00(-0.11%)
Nov 04, 2021 3.520 3.520 3.320 3.388 72,804 -0.05(-1.51%)
Nov 03, 2021 3.320 3.560 3.240 3.440 236,767 +0.11(+3.43%)
Nov 02, 2021 3.380 3.380 3.240 3.326 51,887 -0.06(-1.75%)
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.