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 )

4.910 +0.030 (+0.61%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 29, 2024 4.320 4.400 4.289 4.340 7,858 +0.02(+0.46%)
Feb 28, 2024 4.380 4.390 4.320 4.320 26,919 -0.03(-0.69%)
Feb 27, 2024 4.350 4.350 4.240 4.350 80,792 -0.03(-0.61%)
Feb 26, 2024 4.300 4.380 4.250 4.377 21,510 +0.11(+2.50%)
Feb 23, 2024 4.380 4.380 4.150 4.270 49,507 -0.05(-1.16%)
Feb 22, 2024 4.410 4.470 4.320 4.320 16,234 -0.06(-1.48%)
Feb 21, 2024 4.390 4.450 4.320 4.385 71,087 +0.01(+0.34%)
Feb 20, 2024 4.480 4.510 4.370 4.370 10,973 -0.14(-3.10%)
Feb 16, 2024 4.530 4.550 4.430 4.510 23,284 -0.02(-0.44%)
Feb 15, 2024 4.520 4.550 4.429 4.530 52,945 +0.06(+1.34%)
Feb 14, 2024 4.460 4.470 4.370 4.470 10,120 +0.05(+1.13%)
Feb 13, 2024 4.420 4.486 4.410 4.420 9,476 -0.07(-1.56%)
Feb 12, 2024 4.350 4.530 4.320 4.490 41,414 +0.14(+3.22%)
Feb 09, 2024 4.290 4.350 4.275 4.350 25,935 +0.02(+0.46%)
Feb 08, 2024 4.360 4.420 4.330 4.330 43,874 -0.07(-1.59%)
Feb 07, 2024 4.430 4.450 4.350 4.400 76,886 -0.01(-0.23%)
Feb 06, 2024 4.430 4.450 4.315 4.410 56,975 +0.04(+0.92%)
Feb 05, 2024 4.470 4.470 4.270 4.370 15,087 -0.09(-2.02%)
Feb 02, 2024 4.410 4.500 4.410 4.460 42,647 +0.00(+0.00%)
Feb 01, 2024 4.650 4.669 4.300 4.460 128,978 -0.11(-2.41%)
Jan 31, 2024 4.790 4.790 4.550 4.570 35,524 -0.19(-3.99%)
Jan 30, 2024 4.740 4.810 4.710 4.760 29,324 +0.03(+0.63%)
Jan 29, 2024 4.900 4.900 4.700 4.730 29,665 -0.12(-2.47%)
Jan 26, 2024 4.720 4.860 4.640 4.850 34,547 +0.10(+2.11%)
Jan 25, 2024 4.820 4.820 4.631 4.750 40,404 +0.01(+0.32%)
Jan 24, 2024 4.580 4.780 4.565 4.735 154,142 +0.25(+5.46%)
Jan 23, 2024 4.580 4.590 4.470 4.490 63,776 -0.06(-1.32%)
Jan 22, 2024 4.440 4.620 4.440 4.550 54,094 +0.13(+2.94%)
Jan 19, 2024 4.500 4.580 4.390 4.420 120,202 -0.09(-2.00%)
Jan 18, 2024 4.460 4.530 4.400 4.510 87,050 +0.08(+1.81%)
Jan 17, 2024 4.370 4.450 4.349 4.430 50,819 +0.05(+1.14%)
Jan 16, 2024 4.520 4.550 4.370 4.380 58,219 -0.11(-2.45%)
Jan 12, 2024 4.410 4.580 4.410 4.490 153,712 +0.18(+4.18%)
Jan 11, 2024 4.470 4.470 4.270 4.310 75,006 -0.16(-3.58%)
Jan 10, 2024 4.590 4.630 4.455 4.470 27,107 -0.12(-2.61%)
Jan 09, 2024 4.520 4.620 4.410 4.590 50,848 +0.08(+1.77%)
Jan 08, 2024 4.560 4.650 4.350 4.510 155,457 -0.07(-1.53%)
Jan 05, 2024 4.510 4.700 4.510 4.580 110,734 +0.08(+1.78%)
Jan 04, 2024 4.200 4.640 4.200 4.500 273,377 +0.27(+6.38%)
Jan 03, 2024 4.100 4.250 4.100 4.230 102,195 +0.07(+1.68%)
Jan 02, 2024 4.130 4.230 4.120 4.160 107,635 -0.01(-0.24%)
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%)
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.