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 (%)
Feb 28, 2020 3.720 3.840 3.280 3.800 18,225 +0.14(+3.83%)
Feb 27, 2020 3.800 3.908 3.204 3.660 20,915 -0.24(-6.11%)
Feb 26, 2020 4.000 4.038 3.880 3.898 2,710 +0.04(+0.98%)
Feb 25, 2020 3.920 4.040 3.860 3.860 10,018 +0.01(+0.30%)
Feb 24, 2020 4.040 4.080 3.600 3.848 28,834 -0.19(-4.74%)
Feb 21, 2020 4.080 4.080 4.000 4.040 4,375 -0.00(-0.01%)
Feb 20, 2020 4.040 4.155 4.040 4.040 6,625 -0.04(-0.97%)
Feb 19, 2020 4.120 4.200 4.080 4.080 3,627 -0.12(-2.81%)
Feb 18, 2020 4.216 4.278 4.080 4.198 2,473 -0.03(-0.77%)
Feb 14, 2020 4.160 4.240 4.120 4.230 2,300 +0.03(+0.72%)
Feb 13, 2020 4.280 4.400 4.160 4.200 9,304 -0.08(-1.87%)
Feb 12, 2020 4.080 4.440 4.080 4.280 52,179 +0.17(+4.19%)
Feb 11, 2020 4.040 4.160 4.040 4.108 4,273 +0.01(+0.20%)
Feb 10, 2020 4.160 4.200 4.000 4.100 11,411 -0.10(-2.38%)
Feb 07, 2020 4.200 4.320 4.120 4.200 8,500 +0.08(+1.94%)
Feb 06, 2020 4.240 4.300 4.080 4.120 24,360 -0.13(-3.17%)
Feb 05, 2020 4.120 4.280 4.120 4.255 16,308 +0.15(+3.77%)
Feb 04, 2020 4.010 4.120 4.000 4.100 8,022 +0.06(+1.50%)
Feb 03, 2020 4.000 4.120 4.000 4.040 9,803 -0.02(-0.54%)
Jan 31, 2020 4.040 4.080 3.940 4.062 6,375 +0.02(+0.55%)
Jan 30, 2020 4.080 4.127 3.900 4.040 16,016 -0.12(-2.89%)
Jan 29, 2020 4.120 4.400 3.960 4.160 96,303 +0.08(+1.96%)
Jan 28, 2020 4.080 4.120 4.040 4.080 11,524 -0.04(-0.96%)
Jan 27, 2020 4.000 4.160 4.000 4.120 16,767 -0.05(-1.09%)
Jan 24, 2020 4.240 4.320 4.165 4.165 5,400 -0.15(-3.58%)
Jan 23, 2020 4.280 4.320 4.240 4.320 9,197 +0.00(+0.00%)
Jan 22, 2020 4.320 4.400 4.280 4.320 3,895 -0.08(-1.82%)
Jan 21, 2020 4.280 4.440 4.240 4.400 11,613 +0.06(+1.38%)
Jan 17, 2020 4.360 4.360 4.200 4.340 12,125 +0.03(+0.81%)
Jan 16, 2020 4.320 4.360 4.200 4.305 12,786 -0.01(-0.34%)
Jan 15, 2020 4.480 4.480 4.240 4.320 17,182 -0.04(-0.92%)
Jan 14, 2020 4.240 4.400 4.240 4.360 11,649 +0.00(+0.00%)
Jan 13, 2020 4.360 4.480 4.160 4.360 14,963 -0.08(-1.80%)
Jan 10, 2020 4.560 4.600 4.400 4.440 13,025 -0.08(-1.77%)
Jan 09, 2020 4.560 4.600 4.480 4.520 7,655 -0.08(-1.74%)
Jan 08, 2020 4.640 4.720 4.560 4.600 5,810 -0.08(-1.71%)
Jan 07, 2020 4.720 4.840 4.636 4.680 2,482 -0.04(-0.84%)
Jan 06, 2020 4.880 4.916 4.602 4.720 16,687 +0.04(+0.85%)
Jan 03, 2020 4.560 4.720 4.560 4.680 16,775 +0.12(+2.62%)
Jan 02, 2020 4.480 4.600 4.480 4.560 13,014 +0.03(+0.68%)
Dec 31, 2019 4.480 4.600 4.400 4.530 12,450 +0.13(+2.95%)
Dec 30, 2019 4.440 4.480 4.400 4.400 13,919 -0.08(-1.70%)
Dec 27, 2019 4.520 4.665 4.440 4.476 6,575 -0.16(-3.53%)
Dec 26, 2019 4.600 4.720 4.440 4.640 21,836 +0.12(+2.65%)
Dec 24, 2019 4.520 4.520 4.400 4.520 3,525 +0.04(+0.89%)
Dec 23, 2019 4.480 4.560 4.400 4.480 7,885 +0.02(+0.49%)
Dec 20, 2019 4.400 4.560 4.350 4.458 6,925 +0.02(+0.41%)
Dec 19, 2019 4.480 4.480 4.280 4.440 5,920 -0.03(-0.61%)
Dec 18, 2019 4.400 4.554 4.400 4.467 3,246 -0.01(-0.29%)
Dec 17, 2019 4.440 4.600 4.360 4.480 12,309 +0.04(+0.90%)
Dec 16, 2019 4.680 4.800 4.440 4.440 17,344 -0.26(-5.59%)
Dec 13, 2019 4.600 4.759 4.520 4.703 7,200 +0.02(+0.49%)
Dec 12, 2019 4.440 5.000 4.440 4.680 44,483 +0.12(+2.63%)
Dec 11, 2019 4.485 4.640 4.485 4.560 2,112 +0.00(+0.00%)
Dec 10, 2019 4.600 4.600 4.423 4.560 5,332 +0.04(+0.88%)
Dec 09, 2019 4.440 4.680 4.440 4.520 12,080 +0.00(+0.00%)
Dec 06, 2019 4.480 4.640 4.480 4.520 4,475 +0.03(+0.71%)
Dec 05, 2019 4.600 4.629 4.485 4.488 8,268 -0.03(-0.71%)
Dec 04, 2019 4.680 4.720 4.480 4.520 8,958 -0.12(-2.59%)
Dec 03, 2019 4.520 4.720 4.320 4.640 27,600 +0.12(+2.65%)
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.