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 (%)
May 24, 2024 5.190 5.190 5.050 5.060 10,371 +0.04(+0.80%)
May 23, 2024 5.170 5.190 5.000 5.020 35,612 -0.17(-3.28%)
May 22, 2024 5.220 5.266 5.150 5.190 31,644 -0.05(-0.95%)
May 21, 2024 4.880 5.260 4.880 5.240 155,300 -0.08(-1.60%)
May 20, 2024 5.050 5.475 5.050 5.325 104,664 +0.31(+6.08%)
May 17, 2024 5.010 5.140 4.990 5.020 41,829 -0.01(-0.10%)
May 16, 2024 4.870 5.050 4.860 5.025 43,327 +0.11(+2.13%)
May 15, 2024 4.970 5.043 4.900 4.920 47,496 -0.05(-1.01%)
May 14, 2024 4.990 4.990 4.900 4.970 17,378 -0.01(-0.20%)
May 13, 2024 4.960 4.980 4.925 4.980 21,616 +0.07(+1.43%)
May 10, 2024 4.890 4.980 4.849 4.910 45,563 +0.03(+0.61%)
May 09, 2024 4.700 4.920 4.700 4.880 47,114 +0.17(+3.61%)
May 08, 2024 4.600 4.750 4.600 4.710 80,933 +0.11(+2.39%)
May 07, 2024 4.590 4.650 4.540 4.600 14,755 +0.00(+0.00%)
May 06, 2024 4.660 4.680 4.580 4.600 40,568 -0.08(-1.71%)
May 03, 2024 4.650 4.690 4.640 4.680 4,326 +0.02(+0.43%)
May 02, 2024 4.580 4.660 4.580 4.660 15,858 +0.07(+1.53%)
May 01, 2024 4.510 4.640 4.500 4.590 31,564 +0.05(+1.19%)
Apr 30, 2024 4.590 4.620 4.460 4.536 20,677 -0.05(-1.09%)
Apr 29, 2024 4.520 4.650 4.520 4.586 18,483 +0.06(+1.35%)
Apr 26, 2024 4.590 4.600 4.450 4.525 20,077 +0.06(+1.23%)
Apr 25, 2024 4.444 4.590 4.444 4.470 30,747 +0.00(+0.00%)
Apr 24, 2024 4.420 4.520 4.420 4.470 12,089 -0.03(-0.67%)
Apr 23, 2024 4.600 4.600 4.400 4.500 113,390 -0.12(-2.57%)
Apr 22, 2024 4.640 4.640 4.550 4.619 8,389 -0.01(-0.24%)
Apr 19, 2024 4.560 4.650 4.550 4.630 16,510 +0.01(+0.22%)
Apr 18, 2024 4.640 4.710 4.550 4.620 7,709 +0.02(+0.43%)
Apr 17, 2024 4.550 4.650 4.550 4.600 9,309 -0.01(-0.22%)
Apr 16, 2024 4.630 4.625 4.530 4.610 23,055 -0.03(-0.65%)
Apr 15, 2024 4.650 4.720 4.640 4.640 8,545 -0.10(-2.11%)
Apr 12, 2024 4.790 4.790 4.676 4.740 29,783 -0.05(-1.04%)
Apr 11, 2024 4.650 4.810 4.640 4.790 21,126 +0.10(+2.13%)
Apr 10, 2024 4.685 4.740 4.685 4.690 6,646 -0.05(-1.05%)
Apr 09, 2024 4.720 4.750 4.700 4.740 16,669 +0.00(+0.00%)
Apr 08, 2024 4.720 4.760 4.660 4.740 17,785 +0.02(+0.42%)
Apr 05, 2024 4.700 4.790 4.700 4.720 6,474 -0.01(-0.21%)
Apr 04, 2024 4.730 4.880 4.700 4.730 9,475 -0.03(-0.63%)
Apr 03, 2024 4.710 4.950 4.710 4.760 62,395 +0.02(+0.42%)
Apr 02, 2024 4.655 4.750 4.655 4.740 3,442 -0.01(-0.21%)
Apr 01, 2024 4.700 4.790 4.660 4.750 15,406 -0.02(-0.42%)
Mar 28, 2024 4.600 4.770 4.600 4.770 22,110 +0.18(+3.92%)
Mar 27, 2024 4.690 4.690 4.550 4.590 38,268 -0.15(-3.16%)
Mar 26, 2024 4.720 4.765 4.660 4.740 21,042 -0.03(-0.63%)
Mar 25, 2024 4.830 4.880 4.770 4.770 54,861 -0.11(-2.23%)
Mar 22, 2024 4.850 4.880 4.765 4.879 12,481 +0.03(+0.60%)
Mar 21, 2024 4.650 4.850 4.650 4.850 27,478 +0.15(+3.19%)
Mar 20, 2024 4.680 4.758 4.609 4.700 23,760 +0.03(+0.64%)
Mar 19, 2024 4.780 4.800 4.650 4.670 47,159 -0.08(-1.68%)
Mar 18, 2024 4.730 4.840 4.650 4.750 35,618 -0.02(-0.42%)
Mar 15, 2024 4.780 4.830 4.600 4.770 153,687 +0.09(+1.92%)
Mar 14, 2024 4.660 4.769 4.569 4.680 84,293 +0.00(+0.00%)
Mar 13, 2024 4.480 4.680 4.460 4.680 36,267 +0.20(+4.46%)
Mar 12, 2024 4.530 4.530 4.476 4.480 24,051 -0.04(-0.88%)
Mar 11, 2024 4.470 4.600 4.470 4.520 15,219 -0.03(-0.66%)
Mar 08, 2024 4.410 4.600 4.410 4.550 51,251 +0.16(+3.64%)
Mar 07, 2024 4.290 4.420 4.290 4.390 24,509 +0.16(+3.78%)
Mar 06, 2024 4.230 4.280 4.190 4.230 14,630 +0.08(+1.93%)
Mar 05, 2024 4.260 4.320 4.050 4.150 66,813 -0.19(-4.38%)
Mar 04, 2024 4.520 4.520 4.260 4.340 30,486 -0.07(-1.59%)
Mar 01, 2024 4.310 4.495 4.302 4.410 51,049 +0.07(+1.61%)
Feb 29, 2024 4.320 4.400 4.289 4.340 7,858 +0.02(+0.46%)
Feb 28, 2024 4.380 4.390 4.320 4.320 26,919 -0.03(-0.69%)
Feb 27, 2024 4.350 4.350 4.240 4.350 80,792 -0.03(-0.61%)
Feb 26, 2024 4.300 4.380 4.250 4.377 21,510 +0.11(+2.50%)
Feb 23, 2024 4.380 4.380 4.150 4.270 49,507 -0.05(-1.16%)
Feb 22, 2024 4.410 4.470 4.320 4.320 16,234 -0.06(-1.48%)
Feb 21, 2024 4.390 4.450 4.320 4.385 71,087 +0.01(+0.34%)
Feb 20, 2024 4.480 4.510 4.370 4.370 10,973 -0.14(-3.10%)
Feb 16, 2024 4.530 4.550 4.430 4.510 23,284 -0.02(-0.44%)
Feb 15, 2024 4.520 4.550 4.429 4.530 52,945 +0.06(+1.34%)
Feb 14, 2024 4.460 4.470 4.370 4.470 10,120 +0.05(+1.13%)
Feb 13, 2024 4.420 4.486 4.410 4.420 9,476 -0.07(-1.56%)
Feb 12, 2024 4.350 4.530 4.320 4.490 41,414 +0.14(+3.22%)
Feb 09, 2024 4.290 4.350 4.275 4.350 25,935 +0.02(+0.46%)
Feb 08, 2024 4.360 4.420 4.330 4.330 43,874 -0.07(-1.59%)
Feb 07, 2024 4.430 4.450 4.350 4.400 76,886 -0.01(-0.23%)
Feb 06, 2024 4.430 4.450 4.315 4.410 56,975 +0.04(+0.92%)
Feb 05, 2024 4.470 4.470 4.270 4.370 15,087 -0.09(-2.02%)
Feb 02, 2024 4.410 4.500 4.410 4.460 42,647 +0.00(+0.00%)
Feb 01, 2024 4.650 4.669 4.300 4.460 128,978 -0.11(-2.41%)
Jan 31, 2024 4.790 4.790 4.550 4.570 35,524 -0.19(-3.99%)
Jan 30, 2024 4.740 4.810 4.710 4.760 29,324 +0.03(+0.63%)
Jan 29, 2024 4.900 4.900 4.700 4.730 29,665 -0.12(-2.47%)
Jan 26, 2024 4.720 4.860 4.640 4.850 34,547 +0.10(+2.11%)
Jan 25, 2024 4.820 4.820 4.631 4.750 40,404 +0.01(+0.32%)
Jan 24, 2024 4.580 4.780 4.565 4.735 154,142 +0.25(+5.46%)
Jan 23, 2024 4.580 4.590 4.470 4.490 63,776 -0.06(-1.32%)
Jan 22, 2024 4.440 4.620 4.440 4.550 54,094 +0.13(+2.94%)
Jan 19, 2024 4.500 4.580 4.390 4.420 120,202 -0.09(-2.00%)
Jan 18, 2024 4.460 4.530 4.400 4.510 87,050 +0.08(+1.81%)
Jan 17, 2024 4.370 4.450 4.349 4.430 50,819 +0.05(+1.14%)
Jan 16, 2024 4.520 4.550 4.370 4.380 58,219 -0.11(-2.45%)
Jan 12, 2024 4.410 4.580 4.410 4.490 153,712 +0.18(+4.18%)
Jan 11, 2024 4.470 4.470 4.270 4.310 75,006 -0.16(-3.58%)
Jan 10, 2024 4.590 4.630 4.455 4.470 27,107 -0.12(-2.61%)
Jan 09, 2024 4.520 4.620 4.410 4.590 50,848 +0.08(+1.77%)
Jan 08, 2024 4.560 4.650 4.350 4.510 155,457 -0.07(-1.53%)
Jan 05, 2024 4.510 4.700 4.510 4.580 110,734 +0.08(+1.78%)
Jan 04, 2024 4.200 4.640 4.200 4.500 273,377 +0.27(+6.38%)
Jan 03, 2024 4.100 4.250 4.100 4.230 102,195 +0.07(+1.68%)
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.