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, 2023 6.000 6.230 5.860 5.970 188,192 +0.08(+1.36%)
Feb 27, 2023 5.640 5.940 5.600 5.890 166,602 +0.33(+5.94%)
Feb 24, 2023 5.610 5.630 5.470 5.560 43,125 +0.02(+0.36%)
Feb 23, 2023 5.250 5.660 5.205 5.540 81,974 +0.36(+6.95%)
Feb 22, 2023 5.190 5.258 5.040 5.180 45,602 +0.03(+0.58%)
Feb 21, 2023 5.340 5.490 5.030 5.150 81,261 -0.27(-4.98%)
Feb 17, 2023 5.340 5.460 5.327 5.420 39,781 +0.00(+0.00%)
Feb 16, 2023 5.590 5.770 5.320 5.420 95,939 -0.35(-6.07%)
Feb 15, 2023 5.620 5.800 5.520 5.770 80,180 +0.17(+3.04%)
Feb 14, 2023 5.600 5.630 5.470 5.600 52,136 +0.09(+1.63%)
Feb 13, 2023 5.240 5.560 5.190 5.510 112,144 +0.27(+5.15%)
Feb 10, 2023 5.240 5.385 5.080 5.240 81,291 +0.00(+0.00%)
Feb 09, 2023 5.010 5.290 4.980 5.240 85,157 +0.36(+7.38%)
Feb 08, 2023 5.000 5.038 4.850 4.880 92,767 -0.12(-2.40%)
Feb 07, 2023 4.750 5.070 4.750 5.000 116,913 +0.19(+3.95%)
Feb 06, 2023 4.840 4.871 4.660 4.810 161,361 +0.00(+0.00%)
Feb 03, 2023 4.670 4.853 4.670 4.810 70,016 +0.05(+1.05%)
Feb 02, 2023 4.930 4.960 4.660 4.760 51,122 -0.04(-0.83%)
Feb 01, 2023 4.820 4.820 4.630 4.800 104,315 +0.12(+2.56%)
Jan 31, 2023 4.520 4.717 4.510 4.680 67,145 +0.13(+2.86%)
Jan 30, 2023 4.740 4.980 4.470 4.550 95,155 -0.16(-3.40%)
Jan 27, 2023 4.760 4.996 4.640 4.710 63,548 -0.09(-1.87%)
Jan 26, 2023 5.120 5.169 4.800 4.800 55,312 -0.29(-5.70%)
Jan 25, 2023 4.920 5.160 4.890 5.090 46,117 +0.07(+1.39%)
Jan 24, 2023 4.890 5.110 4.870 5.020 45,365 +0.07(+1.41%)
Jan 23, 2023 5.110 5.170 4.950 4.950 89,704 -0.20(-3.88%)
Jan 20, 2023 5.240 5.240 5.130 5.150 47,156 -0.09(-1.72%)
Jan 19, 2023 5.300 5.310 5.130 5.240 43,464 -0.07(-1.32%)
Jan 18, 2023 5.750 5.750 5.310 5.310 72,060 -0.39(-6.84%)
Jan 17, 2023 5.580 5.800 5.500 5.700 105,930 +0.17(+3.07%)
Jan 13, 2023 5.400 5.620 5.400 5.530 47,786 +0.04(+0.73%)
Jan 12, 2023 5.310 5.530 5.250 5.490 75,537 +0.18(+3.39%)
Jan 11, 2023 5.550 5.550 5.250 5.310 74,571 -0.19(-3.45%)
Jan 10, 2023 5.380 5.540 5.160 5.500 63,131 +0.12(+2.23%)
Jan 09, 2023 4.850 5.380 4.780 5.380 252,025 +0.55(+11.39%)
Jan 06, 2023 4.480 4.953 4.431 4.830 90,981 +0.36(+8.05%)
Jan 05, 2023 4.510 4.589 4.410 4.470 136,968 +0.08(+1.82%)
Jan 04, 2023 4.460 4.570 4.300 4.390 264,293 +0.10(+2.33%)
Jan 03, 2023 4.930 4.950 4.280 4.290 170,748 -0.53(-11.00%)
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%)
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.