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 )

5.170 -0.020 (-0.39%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Dec 30, 2022 4.850 4.960 4.820 4.820 21,239 -0.10(-2.03%)
Dec 29, 2022 4.830 4.990 4.830 4.920 29,424 +0.08(+1.55%)
Dec 28, 2022 4.950 5.057 4.820 4.845 119,031 -0.17(-3.49%)
Dec 27, 2022 5.270 5.290 4.910 5.020 107,512 -0.18(-3.46%)
Dec 23, 2022 5.240 5.300 5.180 5.200 27,825 +0.01(+0.19%)
Dec 22, 2022 5.400 5.460 5.050 5.190 102,307 -0.21(-3.89%)
Dec 21, 2022 5.360 5.570 5.250 5.400 68,415 +0.07(+1.31%)
Dec 20, 2022 5.300 5.489 5.270 5.330 49,654 +0.04(+0.76%)
Dec 19, 2022 5.380 5.500 5.290 5.290 118,765 -0.16(-2.94%)
Dec 16, 2022 5.550 5.658 5.420 5.450 87,791 -0.15(-2.68%)
Dec 15, 2022 5.560 5.756 5.545 5.600 60,576 -0.10(-1.75%)
Dec 14, 2022 5.650 5.750 5.570 5.700 50,250 +0.02(+0.35%)
Dec 13, 2022 5.890 5.940 5.595 5.680 107,850 -0.14(-2.41%)
Dec 12, 2022 5.900 5.940 5.660 5.820 144,752 -0.05(-0.85%)
Dec 09, 2022 5.700 5.938 5.570 5.870 149,546 +0.15(+2.62%)
Dec 08, 2022 5.870 5.870 5.500 5.720 192,252 -0.06(-1.04%)
Dec 07, 2022 5.840 5.986 5.650 5.780 173,458 +0.00(+0.00%)
Dec 06, 2022 5.800 5.910 5.400 5.780 614,404 +0.01(+0.17%)
Dec 05, 2022 5.280 5.980 5.110 5.770 1,148,666 +0.48(+9.07%)
Dec 02, 2022 4.900 5.300 4.886 5.290 158,626 +0.41(+8.40%)
Dec 01, 2022 5.000 5.020 4.848 4.880 88,681 -0.08(-1.61%)
Nov 30, 2022 4.800 4.990 4.795 4.960 67,015 +0.16(+3.33%)
Nov 29, 2022 4.810 4.900 4.770 4.800 38,714 +0.00(+0.00%)
Nov 28, 2022 4.970 4.970 4.750 4.800 91,610 -0.10(-2.04%)
Nov 25, 2022 4.840 5.025 4.840 4.900 40,277 -0.02(-0.41%)
Nov 23, 2022 5.000 5.030 4.810 4.920 85,517 -0.05(-1.01%)
Nov 22, 2022 4.880 5.030 4.865 4.970 77,956 +0.14(+2.90%)
Nov 21, 2022 4.900 5.080 4.740 4.830 135,610 -0.08(-1.63%)
Nov 18, 2022 4.830 4.975 4.753 4.910 67,467 +0.04(+0.82%)
Nov 17, 2022 4.810 5.032 4.600 4.870 123,701 -0.02(-0.41%)
Nov 16, 2022 5.040 5.110 4.855 4.890 98,837 -0.16(-3.17%)
Nov 15, 2022 5.450 5.585 4.850 5.050 331,935 -0.38(-7.00%)
Nov 14, 2022 5.330 5.450 5.200 5.430 129,436 +0.23(+4.42%)
Nov 11, 2022 5.210 5.330 5.100 5.200 88,547 +0.10(+1.96%)
Nov 10, 2022 5.050 5.210 5.040 5.100 45,293 +0.01(+0.20%)
Nov 09, 2022 5.390 5.450 4.950 5.090 142,012 -0.21(-3.96%)
Nov 08, 2022 5.500 5.570 5.250 5.300 138,889 -0.22(-3.99%)
Nov 07, 2022 5.190 5.600 5.190 5.520 360,364 +0.41(+8.02%)
Nov 04, 2022 5.060 5.130 4.900 5.110 116,549 +0.12(+2.40%)
Nov 03, 2022 4.650 4.990 4.560 4.990 103,906 +0.27(+5.72%)
Nov 02, 2022 4.950 4.950 4.610 4.720 90,424 -0.21(-4.26%)
Nov 01, 2022 4.960 4.977 4.710 4.930 82,784 +0.05(+1.02%)
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%)
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.