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 )

5.200 +0.030 (+0.58%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 (%)
Apr 30, 2020 4.240 4.600 4.120 4.400 50,119 -0.04(-0.90%)
Apr 29, 2020 4.640 4.800 4.200 4.440 102,177 -0.04(-0.89%)
Apr 28, 2020 4.760 5.480 4.240 4.480 303,528 +0.08(+1.82%)
Apr 27, 2020 4.080 4.480 3.720 4.400 177,848 +0.70(+18.92%)
Apr 24, 2020 3.906 3.919 3.640 3.700 34,375 -0.10(-2.71%)
Apr 23, 2020 4.280 4.280 3.720 3.803 66,939 +0.04(+1.15%)
Apr 22, 2020 4.440 4.440 3.760 3.760 97,630 -0.72(-16.07%)
Apr 21, 2020 4.760 4.800 3.800 4.480 555,266 +0.96(+27.27%)
Apr 20, 2020 3.120 3.800 3.120 3.520 161,224 +0.31(+9.73%)
Apr 17, 2020 3.400 3.731 3.080 3.208 89,600 -0.06(-1.96%)
Apr 16, 2020 3.200 3.360 3.053 3.272 22,900 +0.03(+0.99%)
Apr 15, 2020 3.160 3.320 2.920 3.240 8,666 +0.12(+3.82%)
Apr 14, 2020 3.040 3.320 2.863 3.121 12,941 -0.12(-3.68%)
Apr 13, 2020 3.360 3.360 3.000 3.240 13,894 +0.05(+1.57%)
Apr 09, 2020 3.120 3.400 2.832 3.190 57,100 +0.15(+4.93%)
Apr 08, 2020 2.956 3.320 2.948 3.040 25,224 +0.12(+4.11%)
Apr 07, 2020 2.806 3.024 2.800 2.920 14,923 +0.00(+0.01%)
Apr 06, 2020 2.680 2.960 2.620 2.920 19,333 +0.25(+9.50%)
Apr 03, 2020 2.774 2.880 2.640 2.666 8,650 +0.03(+1.00%)
Apr 02, 2020 2.840 3.000 2.600 2.640 33,485 -0.25(-8.59%)
Apr 01, 2020 3.080 3.096 2.800 2.888 32,260 -0.15(-5.00%)
Mar 31, 2020 3.040 3.320 3.000 3.040 33,397 -0.20(-6.17%)
Mar 30, 2020 3.480 4.480 2.800 3.240 297,616 +0.06(+1.96%)
Mar 27, 2020 2.800 3.588 2.800 3.178 79,400 +0.26(+8.97%)
Mar 26, 2020 2.697 2.960 2.697 2.916 12,532 +0.12(+4.25%)
Mar 25, 2020 2.640 2.961 2.640 2.797 6,509 +0.21(+8.10%)
Mar 24, 2020 2.760 2.760 2.490 2.588 17,282 -0.17(-6.25%)
Mar 23, 2020 3.120 3.120 2.600 2.760 8,750 -0.16(-5.48%)
Mar 20, 2020 3.000 3.189 2.560 2.920 30,175 -0.16(-5.19%)
Mar 19, 2020 3.080 3.200 3.000 3.080 19,754 +0.04(+1.32%)
Mar 18, 2020 3.320 3.320 2.960 3.040 3,247 -0.17(-5.18%)
Mar 17, 2020 3.200 3.419 3.004 3.206 3,411 +0.09(+2.76%)
Mar 16, 2020 3.150 3.497 3.040 3.120 2,590 -0.15(-4.63%)
Mar 13, 2020 3.079 3.600 2.485 3.272 30,075 +0.27(+9.05%)
Mar 12, 2020 3.396 3.396 2.883 3.000 8,956 -0.54(-15.24%)
Mar 11, 2020 3.680 3.680 3.433 3.540 9,070 -0.10(-2.75%)
Mar 10, 2020 3.440 3.790 3.400 3.640 22,412 +0.24(+7.05%)
Mar 09, 2020 3.600 3.600 3.200 3.400 32,865 -0.40(-10.53%)
Mar 06, 2020 3.720 4.000 3.640 3.800 10,075 +0.02(+0.52%)
Mar 05, 2020 3.858 4.224 3.622 3.780 27,049 -0.26(-6.43%)
Mar 04, 2020 3.800 5.000 3.800 4.040 153,786 +0.22(+5.76%)
Mar 03, 2020 3.800 3.880 3.800 3.820 9,899 +0.02(+0.53%)
Mar 02, 2020 3.800 3.869 3.800 3.800 3,471 +0.00(+0.00%)
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%)
Dec 02, 2019 4.640 4.640 4.400 4.520 9,044 -0.12(-2.59%)
Nov 29, 2019 4.320 4.640 4.280 4.640 18,675 +0.17(+3.86%)
Nov 27, 2019 4.420 4.480 4.280 4.468 7,600 +0.03(+0.63%)
Nov 26, 2019 4.400 4.440 4.320 4.440 13,741 +0.04(+0.90%)
Nov 25, 2019 4.400 4.480 4.200 4.400 9,110 -0.03(-0.61%)
Nov 22, 2019 4.320 4.545 4.320 4.427 21,700 -0.07(-1.63%)
Nov 21, 2019 4.520 4.760 4.400 4.500 11,153 -0.06(-1.32%)
Nov 20, 2019 4.440 4.800 4.214 4.560 27,729 +0.24(+5.56%)
Nov 19, 2019 4.480 4.480 4.200 4.320 19,276 -0.20(-4.42%)
Nov 18, 2019 4.760 4.760 4.400 4.520 30,238 -0.24(-5.04%)
Nov 15, 2019 4.840 5.160 4.520 4.760 70,525 +0.24(+5.31%)
Nov 14, 2019 4.240 4.560 4.200 4.520 31,296 +0.48(+11.88%)
Nov 13, 2019 4.360 4.592 4.000 4.040 57,562 -0.36(-8.18%)
Nov 12, 2019 4.360 4.600 4.320 4.400 19,214 +0.01(+0.13%)
Nov 11, 2019 4.840 4.841 4.280 4.394 41,936 -0.45(-9.21%)
Nov 08, 2019 4.760 5.076 4.720 4.840 14,175 +0.20(+4.31%)
Nov 07, 2019 5.000 5.000 4.120 4.640 69,456 -0.52(-10.08%)
Nov 06, 2019 5.960 5.960 4.600 5.160 111,018 -0.81(-13.52%)
Nov 05, 2019 6.160 6.160 5.600 5.966 38,161 -0.19(-3.14%)
Nov 04, 2019 6.040 6.480 5.840 6.160 65,057 +0.19(+3.20%)
Nov 01, 2019 6.000 6.160 5.720 5.969 25,025 -0.00(-0.06%)
Oct 31, 2019 5.950 6.000 5.640 5.973 22,798 -0.03(-0.45%)
Oct 30, 2019 6.240 6.320 5.800 6.000 22,134 -0.24(-3.85%)
Oct 29, 2019 6.480 6.539 5.984 6.240 38,284 -0.04(-0.64%)
Oct 28, 2019 6.080 6.360 6.000 6.280 23,220 +0.36(+6.08%)
Oct 25, 2019 6.040 6.225 5.840 5.920 11,700 -0.12(-1.99%)
Oct 24, 2019 6.280 6.440 5.840 6.040 23,378 -0.24(-3.82%)
Oct 23, 2019 6.040 6.440 5.840 6.280 33,152 +0.32(+5.37%)
Oct 22, 2019 6.760 6.760 5.760 5.960 75,483 -0.68(-10.24%)
Oct 21, 2019 6.840 6.840 6.240 6.640 26,529 +0.00(+0.00%)
Oct 18, 2019 6.680 6.987 6.590 6.640 16,100 -0.12(-1.78%)
Oct 17, 2019 7.000 7.200 6.200 6.760 68,117 -0.08(-1.17%)
Oct 16, 2019 6.920 7.160 6.720 6.840 34,081 +0.04(+0.59%)
Oct 15, 2019 7.160 7.160 6.680 6.800 23,194 -0.20(-2.86%)
Oct 14, 2019 6.880 7.120 6.800 7.000 40,871 +0.20(+2.94%)
Oct 11, 2019 6.640 7.000 6.640 6.800 19,375 +0.12(+1.80%)
Oct 10, 2019 7.040 7.040 6.600 6.680 32,164 -0.12(-1.76%)
Oct 09, 2019 6.680 7.120 6.480 6.800 61,606 +0.28(+4.29%)
Oct 08, 2019 6.400 6.720 6.200 6.520 29,540 +0.12(+1.87%)
Oct 07, 2019 6.400 6.760 6.400 6.400 35,974 +0.00(+0.00%)
Oct 04, 2019 6.240 6.600 6.160 6.400 58,775 +0.24(+3.90%)
Oct 03, 2019 5.960 6.360 5.920 6.160 25,440 +0.32(+5.48%)
Oct 02, 2019 6.200 6.360 5.680 5.840 43,400 -0.40(-6.41%)
Oct 01, 2019 6.120 6.600 6.000 6.240 48,578 +0.24(+4.00%)
Sep 30, 2019 5.680 6.120 5.640 6.000 31,394 +0.16(+2.66%)
Sep 27, 2019 5.680 6.000 5.600 5.845 33,550 +0.20(+3.63%)
Sep 26, 2019 5.880 5.920 5.520 5.640 30,167 -0.24(-4.08%)
Sep 25, 2019 5.720 6.000 5.680 5.880 28,671 +0.12(+2.08%)
Sep 24, 2019 5.760 5.880 5.600 5.760 25,020 +0.04(+0.70%)
Sep 23, 2019 5.200 6.000 5.200 5.720 123,698 +0.59(+11.55%)
Sep 20, 2019 4.880 5.200 4.880 5.128 46,150 +0.25(+5.07%)
Sep 19, 2019 4.920 4.920 4.800 4.880 6,094 -0.04(-0.81%)
Sep 18, 2019 4.880 5.000 4.720 4.920 27,180 +0.08(+1.65%)
Sep 17, 2019 4.800 5.080 4.720 4.840 23,347 -0.04(-0.82%)
Sep 16, 2019 4.880 5.000 4.760 4.880 15,892 -0.08(-1.61%)
Sep 13, 2019 4.920 5.040 4.800 4.960 20,525 +0.12(+2.48%)
Sep 12, 2019 4.880 4.960 4.720 4.840 6,000 -0.12(-2.42%)
Sep 11, 2019 4.800 5.040 4.600 4.960 24,742 +0.32(+6.90%)
Sep 10, 2019 4.800 4.800 4.480 4.640 21,116 -0.14(-2.93%)
Sep 09, 2019 5.040 5.040 4.760 4.780 31,976 -0.30(-5.91%)
Sep 06, 2019 5.120 5.120 4.880 5.080 20,050 +0.04(+0.79%)
Sep 05, 2019 4.840 5.160 4.840 5.040 16,961 +0.04(+0.79%)
Sep 04, 2019 4.960 5.280 4.890 5.000 27,805 +0.16(+3.31%)
Sep 03, 2019 4.760 4.960 4.680 4.840 14,214 +0.08(+1.68%)
Aug 30, 2019 4.680 4.960 4.680 4.760 29,075 +0.08(+1.71%)
Aug 29, 2019 4.680 4.680 4.440 4.680 14,235 +0.20(+4.46%)
Aug 28, 2019 4.400 4.680 4.320 4.480 27,286 +0.12(+2.75%)
Aug 27, 2019 4.360 4.560 4.200 4.360 24,492 +0.04(+0.93%)
Aug 26, 2019 4.240 4.400 4.200 4.320 11,860 +0.08(+1.79%)
Aug 23, 2019 4.320 4.320 4.120 4.244 14,525 -0.04(-0.84%)
Aug 22, 2019 4.200 4.480 4.160 4.280 47,242 +0.12(+2.88%)
Aug 21, 2019 4.160 4.200 4.120 4.160 12,139 +0.04(+0.97%)
Aug 20, 2019 4.200 4.240 4.120 4.120 4,751 +0.00(+0.00%)
Aug 19, 2019 4.040 4.280 4.020 4.120 20,011 +0.19(+4.88%)
Aug 16, 2019 4.040 4.040 3.922 3.928 6,975 -0.08(-1.99%)
Aug 15, 2019 4.080 4.080 3.880 4.008 12,235 -0.05(-1.28%)
Aug 14, 2019 4.120 4.120 3.960 4.060 7,534 -0.11(-2.66%)
Aug 13, 2019 3.880 4.200 3.880 4.171 13,426 +0.29(+7.48%)
Aug 12, 2019 4.000 4.000 3.880 3.880 2,668 -0.00(-0.01%)
Aug 09, 2019 3.966 4.060 3.880 3.881 6,950 -0.04(-1.00%)
Aug 08, 2019 3.880 4.160 3.840 3.920 25,471 +0.04(+1.03%)
Aug 07, 2019 3.880 3.880 3.840 3.880 11,890 +0.00(+0.00%)
Aug 06, 2019 3.920 3.960 3.840 3.880 9,944 +0.00(+0.00%)
Aug 05, 2019 4.080 4.080 3.800 3.880 12,060 -0.20(-4.90%)
Aug 02, 2019 4.200 4.200 4.080 4.080 14,600 -0.16(-3.77%)
Aug 01, 2019 4.200 4.280 4.080 4.240 13,824 +0.01(+0.20%)
Jul 31, 2019 4.314 4.320 4.160 4.232 4,825 -0.09(-2.05%)
Jul 30, 2019 4.280 4.320 4.280 4.320 4,011 +0.01(+0.19%)
Jul 29, 2019 4.272 4.440 4.240 4.312 2,315 -0.08(-1.92%)
Jul 26, 2019 4.480 4.480 4.240 4.396 7,450 -0.00(-0.09%)
Jul 25, 2019 4.320 4.440 4.280 4.400 11,567 +0.08(+1.85%)
Jul 24, 2019 4.400 4.520 4.320 4.320 3,439 -0.02(-0.50%)
Jul 23, 2019 4.560 4.600 4.320 4.342 20,137 -0.22(-4.79%)
Jul 22, 2019 4.240 4.880 4.200 4.560 38,627 +0.34(+8.06%)
Jul 19, 2019 4.240 4.240 4.200 4.220 3,350 -0.05(-1.22%)
Jul 18, 2019 4.280 4.320 4.240 4.272 7,309 -0.01(-0.19%)
Jul 17, 2019 4.240 4.360 4.200 4.280 11,636 +0.00(+0.00%)
Jul 16, 2019 4.240 4.280 4.200 4.280 7,550 +0.00(+0.00%)
Jul 15, 2019 4.240 4.280 4.200 4.280 8,003 +0.01(+0.13%)
Jul 12, 2019 4.217 4.280 4.200 4.274 3,675 +0.04(+1.00%)
Jul 11, 2019 4.240 4.360 4.200 4.232 9,349 +0.03(+0.76%)
Jul 10, 2019 4.560 4.560 4.200 4.200 35,622 -0.52(-11.02%)
Jul 09, 2019 4.080 4.760 4.080 4.720 87,005 +0.56(+13.46%)
Jul 08, 2019 4.200 4.280 4.160 4.160 1,889 -0.04(-0.95%)
Jul 05, 2019 4.200 4.400 4.160 4.200 24,475 +0.02(+0.48%)
Jul 03, 2019 4.400 4.400 4.160 4.180 11,625 -0.22(-5.00%)
Jul 02, 2019 4.440 4.520 4.320 4.400 12,441 +0.00(+0.00%)
Jul 01, 2019 4.320 4.640 4.280 4.400 35,200 +0.16(+3.77%)
Jun 28, 2019 4.280 4.399 4.160 4.240 10,050 +0.08(+1.92%)
Jun 27, 2019 4.200 4.240 4.120 4.160 9,858 +0.04(+0.97%)
Jun 26, 2019 4.000 4.200 4.000 4.120 5,770 -0.04(-0.96%)
Jun 25, 2019 4.080 4.160 4.000 4.160 10,887 +0.08(+1.96%)
Jun 24, 2019 4.080 4.200 4.000 4.080 8,531 -0.04(-1.07%)
Jun 21, 2019 4.120 4.480 4.040 4.124 102,175 -0.03(-0.79%)
Jun 20, 2019 4.080 4.200 4.040 4.157 20,714 +0.08(+2.08%)
Jun 19, 2019 4.064 4.160 4.000 4.072 9,443 -0.01(-0.20%)
Jun 18, 2019 4.200 4.200 3.931 4.080 22,436 +0.00(+0.00%)
Jun 17, 2019 4.080 4.160 4.080 4.080 9,404 +0.00(+0.00%)
Jun 14, 2019 4.240 4.240 4.040 4.080 10,675 -0.20(-4.67%)
Jun 13, 2019 4.120 4.480 3.880 4.280 147,613 +0.20(+4.90%)
Jun 12, 2019 4.160 4.160 3.960 4.080 11,546 -0.12(-2.83%)
Jun 11, 2019 4.240 4.280 4.040 4.199 13,675 -0.04(-0.97%)
Jun 10, 2019 4.360 4.360 4.040 4.240 6,851 +0.04(+0.95%)
Jun 07, 2019 4.160 4.360 4.160 4.200 10,050 +0.00(+0.00%)
Jun 06, 2019 4.280 4.320 4.120 4.200 9,485 -0.20(-4.55%)
Jun 05, 2019 4.400 4.400 4.240 4.400 10,484 +0.00(+0.00%)
Jun 04, 2019 4.320 4.600 4.240 4.400 37,542 +0.24(+5.77%)
Jun 03, 2019 4.160 4.360 4.160 4.160 11,390 -0.06(-1.52%)
May 31, 2019 4.244 4.480 4.160 4.224 8,500 -0.02(-0.38%)
May 30, 2019 4.280 4.398 4.240 4.240 6,573 -0.08(-1.85%)
May 29, 2019 4.280 4.400 4.240 4.320 8,808 -0.08(-1.82%)
May 28, 2019 4.560 4.560 4.360 4.400 17,288 +0.04(+0.92%)
May 24, 2019 4.360 4.376 4.240 4.360 11,750 +0.00(+0.00%)
May 23, 2019 4.440 4.480 4.320 4.360 17,707 -0.08(-1.80%)
May 22, 2019 4.720 4.720 4.360 4.440 12,567 +0.12(+2.78%)
May 21, 2019 4.720 4.720 4.280 4.320 24,631 -0.28(-6.09%)
May 20, 2019 4.720 4.880 4.480 4.600 23,130 -0.16(-3.36%)
May 17, 2019 4.560 4.800 4.480 4.760 17,600 +0.20(+4.39%)
May 16, 2019 4.680 4.960 4.480 4.560 38,509 -0.16(-3.39%)
May 15, 2019 4.440 4.960 4.400 4.720 34,675 +0.18(+4.03%)
May 14, 2019 4.680 4.680 4.320 4.537 19,796 -0.14(-3.05%)
May 13, 2019 4.520 4.720 4.240 4.680 62,080 +0.12(+2.67%)
May 10, 2019 4.640 4.640 4.400 4.558 8,650 -0.04(-0.90%)
May 09, 2019 4.760 4.800 4.480 4.600 13,315 -0.16(-3.36%)
May 08, 2019 4.440 4.880 4.440 4.760 10,847 +0.32(+7.21%)
May 07, 2019 4.400 4.640 4.360 4.440 10,529 -0.20(-4.31%)
May 06, 2019 4.600 4.800 4.480 4.640 13,536 -0.12(-2.52%)
May 03, 2019 4.920 4.940 4.600 4.760 19,875 -0.16(-3.25%)
May 02, 2019 4.880 5.000 4.800 4.920 7,579 -0.04(-0.81%)
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.