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 )

5.060 +0.040 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 29, 2021 3.320 3.320 3.241 3.320 66,089 -0.01(-0.37%)
Oct 28, 2021 3.160 3.360 3.143 3.332 236,766 +0.19(+6.11%)
Oct 27, 2021 3.240 3.280 3.100 3.140 73,361 -0.06(-1.83%)
Oct 26, 2021 3.160 3.198 82,067 +0.01(+0.45%)
Oct 25, 2021 3.200 3.278 3.060 3.184 160,471 -0.10(-3.06%)
Oct 22, 2021 3.401 3.413 3.204 3.284 160,749 -0.17(-4.95%)
Oct 21, 2021 3.475 3.532 3.401 3.456 66,744 -0.01(-0.31%)
Oct 20, 2021 3.560 3.600 3.440 3.466 155,860 -0.03(-0.72%)
Oct 19, 2021 3.320 3.549 3.220 3.492 355,958 +0.19(+5.91%)
Oct 18, 2021 3.240 3.316 3.200 3.297 101,648 +0.09(+2.68%)
Oct 15, 2021 3.228 3.280 3.190 3.211 113,199 +0.01(+0.34%)
Oct 14, 2021 3.316 3.352 3.165 3.200 268,843 -0.09(-2.74%)
Oct 13, 2021 3.400 3.439 3.260 3.290 210,820 -0.11(-3.31%)
Oct 12, 2021 3.360 3.499 3.326 3.403 260,004 +0.02(+0.67%)
Oct 11, 2021 3.236 3.400 3.120 3.380 455,508 +0.17(+5.30%)
Oct 08, 2021 3.280 3.456 3.184 3.210 242,264 -0.11(-3.29%)
Oct 07, 2021 3.280 3.479 3.200 3.319 311,882 +0.06(+1.94%)
Oct 06, 2021 3.420 3.520 3.227 3.256 171,046 -0.30(-8.54%)
Oct 05, 2021 3.296 3.638 3.288 3.560 546,158 +0.20(+6.05%)
Oct 04, 2021 3.200 4.080 3.124 3.357 1,891,522 +0.20(+6.23%)
Oct 01, 2021 3.040 3.316 2.976 3.160 263,773 +0.12(+3.81%)
Sep 30, 2021 3.009 3.119 2.964 3.044 91,838 +0.05(+1.51%)
Sep 29, 2021 3.240 3.240 2.944 2.999 115,985 -0.10(-3.24%)
Sep 28, 2021 3.120 3.278 3.000 3.099 209,290 -0.10(-3.11%)
Sep 27, 2021 3.000 3.308 2.964 3.199 385,519 +0.23(+7.83%)
Sep 24, 2021 2.853 3.112 2.853 2.966 130,702 -0.02(-0.78%)
Sep 23, 2021 2.968 3.000 2.900 2.990 47,206 +0.06(+2.09%)
Sep 22, 2021 3.000 2.999 2.889 2.928 82,506 +0.01(+0.43%)
Sep 21, 2021 2.838 3.010 2.822 2.916 191,717 +0.10(+3.40%)
Sep 20, 2021 3.000 3.020 2.802 2.820 196,489 -0.30(-9.63%)
Sep 17, 2021 3.160 3.239 3.110 3.120 61,772 -0.10(-3.07%)
Sep 16, 2021 3.240 3.380 3.131 3.219 176,263 -0.07(-2.21%)
Sep 15, 2021 3.080 3.435 3.041 3.292 599,511 +0.17(+5.54%)
Sep 14, 2021 3.320 3.320 3.040 3.119 130,246 -0.08(-2.40%)
Sep 13, 2021 3.120 3.355 2.992 3.196 258,009 +0.12(+3.94%)
Sep 10, 2021 3.200 3.200 3.000 3.075 152,830 -0.16(-5.09%)
Sep 09, 2021 2.880 3.269 2.880 3.240 342,812 +0.33(+11.40%)
Sep 08, 2021 3.080 3.082 2.831 2.908 95,209 -0.15(-4.94%)
Sep 07, 2021 2.902 3.160 2.888 3.059 219,829 +0.16(+5.42%)
Sep 03, 2021 2.958 2.960 2.881 2.902 25,556 -0.06(-1.95%)
Sep 02, 2021 2.952 3.080 2.853 2.960 91,795 +0.02(+0.74%)
Sep 01, 2021 2.880 2.954 2.850 2.938 41,629 +0.06(+2.01%)
Aug 31, 2021 2.842 2.912 2.804 2.880 67,768 +0.08(+2.83%)
Aug 30, 2021 2.840 2.866 2.760 2.801 63,509 -0.03(-0.93%)
Aug 27, 2021 2.760 2.835 2.684 2.827 100,177 +0.07(+2.61%)
Aug 26, 2021 2.760 2.840 2.738 2.755 76,074 -0.00(-0.17%)
Aug 25, 2021 2.760 2.760 2.689 2.760 96,972 +0.04(+1.47%)
Aug 24, 2021 2.620 2.723 2.620 2.720 125,245 +0.08(+3.19%)
Aug 23, 2021 2.520 2.660 2.520 2.636 59,067 +0.11(+4.22%)
Aug 20, 2021 2.600 2.600 2.483 2.529 55,439 +0.00(+0.00%)
Aug 19, 2021 2.641 2.720 2.492 2.529 141,944 -0.19(-7.01%)
Aug 18, 2021 2.756 2.756 2.660 2.720 44,089 +0.02(+0.88%)
Aug 17, 2021 2.736 2.736 2.645 2.696 89,655 -0.00(-0.09%)
Aug 16, 2021 2.832 2.835 2.680 2.699 126,507 -0.14(-4.84%)
Aug 13, 2021 3.080 3.080 2.760 2.836 352,080 +0.07(+2.60%)
Aug 12, 2021 2.850 2.852 2.722 2.764 131,580 -0.11(-3.96%)
Aug 11, 2021 2.880 2.920 2.733 2.878 268,077 -0.00(-0.07%)
Aug 10, 2021 2.893 2.893 2.800 2.880 168,537 +0.02(+0.71%)
Aug 09, 2021 2.820 2.953 2.725 2.860 551,666 -0.37(-11.52%)
Aug 06, 2021 3.140 3.320 3.080 3.232 583,555 -0.21(-6.04%)
Aug 05, 2021 2.840 3.694 2.840 3.440 3,441,558 +0.60(+21.11%)
Aug 04, 2021 2.824 2.919 2.824 2.840 30,924 -0.08(-2.71%)
Aug 03, 2021 2.920 2.940 2.840 2.919 36,374 -0.02(-0.71%)
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.