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 (%)
Dec 29, 2023 4.150 4.180 4.060 4.170 75,462 +0.05(+1.21%)
Dec 28, 2023 4.120 4.240 4.120 4.120 83,577 -0.07(-1.67%)
Dec 27, 2023 4.130 4.200 4.120 4.190 129,403 -0.10(-2.33%)
Dec 26, 2023 4.640 4.690 4.051 4.290 708,373 -0.30(-6.54%)
Dec 22, 2023 4.220 4.650 4.130 4.590 161,895 +0.37(+8.77%)
Dec 21, 2023 4.100 4.220 4.080 4.220 46,889 +0.08(+1.93%)
Dec 20, 2023 3.970 4.170 3.970 4.140 58,247 +0.12(+2.99%)
Dec 19, 2023 4.000 4.140 3.930 4.020 92,990 -0.02(-0.50%)
Dec 18, 2023 4.110 4.230 4.020 4.040 144,833 +0.01(+0.25%)
Dec 15, 2023 3.950 4.050 3.930 4.030 15,899 +0.08(+2.03%)
Dec 14, 2023 3.800 4.060 3.800 3.950 82,190 +0.09(+2.33%)
Dec 13, 2023 3.850 3.933 3.818 3.860 15,280 -0.04(-1.03%)
Dec 12, 2023 3.880 3.950 3.850 3.900 23,101 -0.01(-0.26%)
Dec 11, 2023 3.910 3.950 3.810 3.910 42,452 -0.03(-0.76%)
Dec 08, 2023 3.980 4.080 3.910 3.940 53,335 -0.08(-1.99%)
Dec 07, 2023 4.100 4.115 3.980 4.020 8,988 +0.01(+0.25%)
Dec 06, 2023 4.100 4.150 3.960 4.010 72,216 -0.09(-2.20%)
Dec 05, 2023 4.270 4.270 4.000 4.100 67,741 -0.08(-1.91%)
Dec 04, 2023 4.160 4.270 4.140 4.180 46,137 -0.03(-0.71%)
Dec 01, 2023 4.150 4.279 4.115 4.210 65,278 +0.09(+2.18%)
Nov 30, 2023 4.030 4.170 3.992 4.120 28,495 +0.12(+3.00%)
Nov 29, 2023 4.050 4.110 4.000 4.000 62,350 -0.04(-0.99%)
Nov 28, 2023 4.180 4.260 4.040 4.040 74,173 -0.11(-2.65%)
Nov 27, 2023 4.200 4.230 4.120 4.150 45,784 -0.08(-1.89%)
Nov 24, 2023 4.200 4.270 4.180 4.230 84,004 +0.15(+3.68%)
Nov 22, 2023 4.080 4.150 4.030 4.080 38,223 +0.04(+0.99%)
Nov 21, 2023 4.160 4.180 4.040 4.040 27,444 -0.18(-4.27%)
Nov 20, 2023 3.990 4.260 3.990 4.220 270,837 +0.23(+5.76%)
Nov 17, 2023 3.870 4.020 3.850 3.990 62,801 +0.18(+4.72%)
Nov 16, 2023 3.700 3.860 3.675 3.810 86,598 +0.10(+2.70%)
Nov 15, 2023 3.560 3.790 3.560 3.710 29,876 +0.04(+1.09%)
Nov 14, 2023 3.630 3.680 3.545 3.670 43,674 +0.01(+0.27%)
Nov 13, 2023 3.560 3.680 3.560 3.660 12,380 +0.06(+1.67%)
Nov 10, 2023 3.630 3.700 3.564 3.600 47,972 -0.05(-1.37%)
Nov 09, 2023 3.710 3.730 3.650 3.650 22,509 -0.01(-0.27%)
Nov 08, 2023 3.670 3.720 3.630 3.660 16,412 +0.01(+0.27%)
Nov 07, 2023 3.750 3.750 3.630 3.650 34,942 -0.15(-3.82%)
Nov 06, 2023 3.800 3.865 3.770 3.795 23,285 -0.02(-0.65%)
Nov 03, 2023 3.771 3.895 3.771 3.820 16,869 -0.03(-0.78%)
Nov 02, 2023 3.810 3.900 3.810 3.850 18,881 +0.09(+2.39%)
Nov 01, 2023 3.830 3.838 3.760 3.760 11,894 -0.08(-2.12%)
Oct 31, 2023 3.800 3.875 3.800 3.841 17,260 -0.01(-0.22%)
Oct 30, 2023 3.900 3.982 3.805 3.850 46,215 -0.04(-1.03%)
Oct 27, 2023 3.730 3.910 3.730 3.890 48,728 +0.17(+4.57%)
Oct 26, 2023 3.760 3.800 3.720 3.720 33,228 -0.08(-2.11%)
Oct 25, 2023 3.840 3.879 3.800 3.800 13,167 -0.09(-2.31%)
Oct 24, 2023 3.860 3.907 3.801 3.890 12,618 +0.03(+0.78%)
Oct 23, 2023 3.850 3.900 3.812 3.860 14,952 +0.03(+0.78%)
Oct 20, 2023 3.762 3.870 3.762 3.830 12,505 +0.04(+1.06%)
Oct 19, 2023 3.850 3.891 3.790 3.790 32,454 -0.04(-1.04%)
Oct 18, 2023 3.930 3.930 3.825 3.830 23,772 -0.04(-1.03%)
Oct 17, 2023 3.880 3.940 3.870 3.870 26,837 -0.02(-0.51%)
Oct 16, 2023 3.990 3.960 3.890 3.890 45,022 -0.09(-2.26%)
Oct 13, 2023 3.910 3.980 3.900 3.980 31,435 +0.05(+1.27%)
Oct 12, 2023 3.860 3.990 3.840 3.930 62,023 +0.10(+2.61%)
Oct 11, 2023 3.840 3.860 3.804 3.830 14,728 +0.01(+0.26%)
Oct 10, 2023 3.800 3.834 3.780 3.820 18,822 +0.07(+1.87%)
Oct 09, 2023 3.640 3.800 3.640 3.750 37,075 +0.09(+2.46%)
Oct 06, 2023 3.750 3.750 3.630 3.660 8,175 -0.08(-2.14%)
Oct 05, 2023 3.640 3.745 3.630 3.740 12,662 +0.09(+2.47%)
Oct 04, 2023 3.730 3.740 3.630 3.650 25,965 -0.08(-2.14%)
Oct 03, 2023 3.610 3.750 3.600 3.730 52,450 +0.07(+1.91%)
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.