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 )

4.985 +0.005 (+0.10%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 2.160 2.320 2.060 2.236 294,232 +0.10(+4.66%)
Feb 25, 2022 2.240 2.219 2.005 2.136 188,858 -0.11(-4.74%)
Feb 24, 2022 2.040 2.435 1.920 2.243 608,150 +0.13(+6.03%)
Feb 23, 2022 2.113 2.200 2.080 2.115 28,107 +0.01(+0.32%)
Feb 22, 2022 2.080 2.200 2.016 2.108 27,495 -0.00(-0.13%)
Feb 18, 2022 2.111 0 -0.13(-5.77%)
Feb 17, 2022 2.400 2.400 2.240 2.240 38,323 -0.11(-4.71%)
Feb 16, 2022 2.480 2.480 2.242 2.351 31,162 -0.00(-0.05%)
Feb 15, 2022 2.480 2.560 2.320 2.352 63,214 -0.17(-6.65%)
Feb 14, 2022 2.480 2.760 2.280 2.520 160,049 +0.17(+7.36%)
Feb 11, 2022 2.200 2.520 2.192 2.347 107,820 +0.15(+6.94%)
Feb 10, 2022 2.240 2.280 2.160 2.195 76,787 -0.08(-3.65%)
Feb 09, 2022 2.080 2.278 1.920 2.278 209,124 +0.24(+11.73%)
Feb 08, 2022 2.040 2.072 1.890 2.039 18,450 +0.02(+0.93%)
Feb 07, 2022 1.872 2.032 1.872 2.020 28,961 +0.15(+7.88%)
Feb 04, 2022 1.720 1.920 1.720 1.872 29,064 +0.03(+1.76%)
Feb 03, 2022 1.920 1.840 11,909 -0.10(-5.37%)
Feb 02, 2022 2.000 2.000 1.852 1.944 35,657 -0.05(-2.57%)
Feb 01, 2022 2.000 2.000 1.841 1.996 36,989 +0.17(+9.41%)
Jan 31, 2022 1.960 1.824 81,971 -0.04(-1.91%)
Jan 28, 2022 1.743 1.960 1.642 1.860 120,201 +0.20(+11.92%)
Jan 27, 2022 1.720 1.720 1.601 1.662 49,238 +0.02(+1.32%)
Jan 26, 2022 1.600 1.793 1.602 1.640 74,651 -0.00(-0.02%)
Jan 25, 2022 1.620 1.680 1.600 1.640 51,687 +0.02(+1.18%)
Jan 24, 2022 1.720 1.720 1.414 1.621 122,845 -0.12(-6.83%)
Jan 21, 2022 1.936 1.936 1.720 1.740 57,300 -0.12(-6.25%)
Jan 20, 2022 1.877 1.960 1.841 1.856 23,980 -0.01(-0.49%)
Jan 19, 2022 2.029 2.029 1.780 1.865 41,496 -0.02(-1.12%)
Jan 18, 2022 1.800 2.035 1.774 1.886 69,918 +0.05(+2.54%)
Jan 14, 2022 1.840 0 +0.01(+0.77%)
Jan 13, 2022 1.954 1.967 1.722 1.826 149,813 -0.11(-5.70%)
Jan 12, 2022 1.980 1.980 1.880 1.936 40,249 -0.01(-0.72%)
Jan 11, 2022 2.040 2.040 1.935 1.950 23,653 -0.09(-4.41%)
Jan 10, 2022 2.120 2.121 1.936 2.040 49,695 -0.04(-1.90%)
Jan 07, 2022 2.040 2.080 1.941 2.080 27,707 +0.07(+3.34%)
Jan 06, 2022 2.072 2.120 1.964 2.012 50,080 -0.09(-4.06%)
Jan 05, 2022 2.120 2.200 2.004 2.098 51,816 +0.06(+3.09%)
Jan 04, 2022 2.040 2.316 2.009 2.035 88,992 +0.02(+1.19%)
Jan 03, 2022 2.000 2.040 1.960 2.011 31,487 +0.09(+4.73%)
Dec 31, 2021 1.960 2.040 1.920 1.920 60,611 -0.05(-2.38%)
Dec 30, 2021 1.960 2.020 1.921 1.967 61,021 -0.01(-0.28%)
Dec 29, 2021 2.040 2.074 1.960 1.972 36,691 -0.05(-2.66%)
Dec 28, 2021 2.040 2.120 2.013 2.026 55,884 -0.05(-2.58%)
Dec 27, 2021 2.100 2.140 2.046 2.080 56,434 -0.07(-3.26%)
Dec 23, 2021 2.023 2.234 2.006 2.150 61,394 +0.13(+6.27%)
Dec 22, 2021 2.152 2.152 2.006 2.023 31,732 -0.03(-1.27%)
Dec 21, 2021 2.120 2.160 2.000 2.049 28,995 -0.05(-2.36%)
Dec 20, 2021 2.162 2.191 2.000 2.099 36,883 +0.02(+0.88%)
Dec 17, 2021 2.160 2.160 2.042 2.080 18,816 -0.06(-2.69%)
Dec 16, 2021 2.108 2.240 2.000 2.138 39,314 +0.04(+1.81%)
Dec 15, 2021 2.200 2.216 2.000 2.100 56,179 -0.06(-2.96%)
Dec 14, 2021 2.240 2.352 2.164 2.164 42,902 -0.15(-6.35%)
Dec 13, 2021 2.280 2.360 2.245 2.311 46,025 -0.09(-3.73%)
Dec 10, 2021 2.401 2.480 2.360 2.400 19,987 -0.02(-0.81%)
Dec 09, 2021 2.640 2.640 2.400 2.420 32,894 -0.13(-5.14%)
Dec 08, 2021 2.480 2.600 2.370 2.551 57,635 +0.12(+4.95%)
Dec 07, 2021 2.259 2.480 2.240 2.431 83,958 +0.17(+7.61%)
Dec 06, 2021 2.279 2.279 2.200 2.259 76,395 -0.00(-0.09%)
Dec 03, 2021 2.160 2.341 2.160 2.261 54,228 +0.00(+0.04%)
Dec 02, 2021 2.320 2.336 1.818 2.260 90,954 -0.14(-5.80%)
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.