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 31, 2022 4.580 4.960 4.550 4.880 139,602 +0.29(+6.32%)
Oct 28, 2022 5.060 5.100 4.500 4.590 299,214 -0.51(-10.00%)
Oct 27, 2022 5.190 5.198 4.970 5.100 93,388 +0.04(+0.79%)
Oct 26, 2022 4.960 5.099 4.890 5.060 183,021 +0.22(+4.55%)
Oct 25, 2022 4.870 5.077 4.737 4.840 206,948 +0.01(+0.21%)
Oct 24, 2022 4.240 4.910 4.200 4.830 513,491 +0.61(+14.45%)
Oct 21, 2022 4.250 4.340 4.200 4.220 64,484 -0.04(-0.94%)
Oct 20, 2022 4.200 4.350 4.160 4.260 59,945 +0.04(+0.95%)
Oct 19, 2022 4.180 4.290 4.120 4.220 70,784 +0.00(+0.00%)
Oct 18, 2022 3.890 4.250 3.890 4.220 208,504 +0.34(+8.76%)
Oct 17, 2022 3.800 4.030 3.800 3.880 131,354 +0.06(+1.57%)
Oct 14, 2022 3.810 4.000 3.750 3.820 205,998 -0.18(-4.50%)
Oct 13, 2022 3.980 4.150 3.880 4.000 52,697 +0.00(+0.00%)
Oct 12, 2022 4.030 4.090 3.890 4.000 105,876 -0.05(-1.23%)
Oct 11, 2022 4.200 4.200 3.910 4.050 59,075 -0.06(-1.46%)
Oct 10, 2022 4.280 4.300 4.070 4.110 117,402 -0.10(-2.38%)
Oct 07, 2022 4.130 4.250 4.080 4.210 260,802 +0.14(+3.44%)
Oct 06, 2022 4.050 4.070 3.862 4.070 34,315 +0.10(+2.52%)
Oct 05, 2022 4.000 4.110 3.800 3.970 209,134 -0.09(-2.22%)
Oct 04, 2022 4.190 4.190 3.965 4.060 231,746 -0.02(-0.49%)
Oct 03, 2022 3.760 4.200 3.760 4.080 112,187 +0.23(+5.97%)
Sep 30, 2022 3.750 3.968 3.750 3.850 29,152 +0.11(+2.94%)
Sep 29, 2022 3.970 3.990 3.691 3.740 104,225 -0.26(-6.50%)
Sep 28, 2022 3.790 4.001 3.630 4.000 105,105 +0.18(+4.71%)
Sep 27, 2022 3.880 3.894 3.720 3.820 54,201 +0.05(+1.33%)
Sep 26, 2022 3.750 3.940 3.644 3.770 148,070 +0.08(+2.17%)
Sep 23, 2022 3.910 4.025 3.610 3.690 180,471 -0.50(-11.93%)
Sep 22, 2022 4.290 4.341 4.030 4.190 83,293 -0.08(-1.87%)
Sep 21, 2022 4.300 4.350 4.040 4.270 67,622 +0.00(+0.00%)
Sep 20, 2022 4.450 4.450 4.120 4.270 198,601 +0.02(+0.47%)
Sep 19, 2022 4.060 4.270 4.050 4.250 182,774 +0.20(+4.94%)
Sep 16, 2022 4.050 4.200 3.880 4.050 113,547 +0.03(+0.75%)
Sep 15, 2022 4.110 4.180 3.860 4.020 155,714 -0.01(-0.25%)
Sep 14, 2022 3.990 4.130 3.900 4.030 203,566 +0.16(+4.13%)
Sep 13, 2022 3.790 4.000 3.660 3.870 295,044 +0.12(+3.20%)
Sep 12, 2022 3.670 3.770 3.550 3.750 98,734 +0.09(+2.46%)
Sep 09, 2022 3.400 3.738 3.400 3.660 188,166 +0.20(+5.78%)
Sep 08, 2022 3.240 3.590 3.240 3.460 257,386 +0.32(+10.19%)
Sep 07, 2022 3.260 3.309 3.030 3.140 73,736 -0.18(-5.42%)
Sep 06, 2022 3.230 3.320 3.225 3.320 33,223 +0.12(+3.75%)
Sep 02, 2022 3.170 3.200 3.010 3.200 56,012 +0.05(+1.59%)
Sep 01, 2022 3.230 3.230 3.060 3.150 38,920 -0.03(-0.94%)
Aug 31, 2022 3.180 3.295 3.010 3.180 129,412 +0.00(+0.00%)
Aug 30, 2022 3.330 3.360 3.180 3.180 27,644 -0.18(-5.36%)
Aug 29, 2022 3.300 3.390 3.210 3.360 128,295 +0.13(+4.02%)
Aug 26, 2022 3.350 3.350 3.150 3.230 53,390 -0.12(-3.58%)
Aug 25, 2022 3.320 3.381 3.230 3.350 35,954 +0.05(+1.52%)
Aug 24, 2022 3.110 3.300 3.110 3.300 39,382 +0.17(+5.43%)
Aug 23, 2022 3.220 3.300 3.100 3.130 82,685 -0.07(-2.19%)
Aug 22, 2022 3.060 3.250 3.010 3.200 45,122 +0.05(+1.59%)
Aug 19, 2022 3.160 3.250 3.077 3.150 18,821 -0.10(-3.08%)
Aug 18, 2022 3.140 3.300 3.120 3.250 81,413 +0.09(+2.85%)
Aug 17, 2022 3.100 3.240 3.102 3.160 28,305 -0.14(-4.24%)
Aug 16, 2022 3.165 3.320 3.165 3.300 76,556 +0.06(+1.85%)
Aug 15, 2022 3.190 3.240 3.010 3.240 129,181 +0.02(+0.62%)
Aug 12, 2022 3.270 3.300 3.200 3.220 53,648 -0.05(-1.53%)
Aug 11, 2022 3.200 3.300 3.200 3.270 39,363 +0.09(+2.83%)
Aug 10, 2022 3.150 3.270 3.100 3.180 121,907 +0.07(+2.25%)
Aug 09, 2022 3.220 3.240 3.021 3.110 143,341 -0.15(-4.60%)
Aug 08, 2022 3.300 3.438 3.050 3.260 1,695,586 +0.16(+5.16%)
Aug 05, 2022 3.060 3.100 3.000 3.100 71,700 +0.09(+2.99%)
Aug 04, 2022 2.950 3.090 2.950 3.010 134,471 +0.09(+3.08%)
Aug 03, 2022 2.910 3.020 2.885 2.920 38,612 -0.04(-1.35%)
Aug 02, 2022 2.990 3.020 2.860 2.960 39,610 +0.01(+0.34%)
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.