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 )

5.020 -0.170 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2016 12.84 12.84 12.05 12.14 922 -0.10(-0.80%)
Jun 29, 2016 12.28 12.88 11.68 12.24 1,389 +0.44(+3.73%)
Jun 28, 2016 11.44 12.68 11.44 11.80 688 +0.88(+8.06%)
Jun 27, 2016 11.44 11.44 10.80 10.92 636 -0.28(-2.50%)
Jun 24, 2016 12.96 12.96 11.20 11.20 2,109 -1.88(-14.37%)
Jun 23, 2016 13.76 14.96 13.08 13.08 2,381 -1.04(-7.37%)
Jun 22, 2016 15.44 15.44 14.04 14.12 825 -0.80(-5.36%)
Jun 21, 2016 15.24 15.40 14.85 14.92 581 +0.32(+2.19%)
Jun 20, 2016 14.60 15.48 13.72 14.60 1,011 -0.72(-4.70%)
Jun 17, 2016 14.16 15.60 13.80 15.32 4,546 +1.38(+9.86%)
Jun 16, 2016 15.80 15.80 13.44 13.94 2,799 -2.02(-12.63%)
Jun 15, 2016 15.36 16.68 15.32 15.96 5,729 +1.36(+9.31%)
Jun 14, 2016 16.60 17.08 13.48 14.60 12,285 -1.56(-9.65%)
Jun 13, 2016 15.60 16.92 15.60 16.16 6,874 +0.51(+3.27%)
Jun 10, 2016 14.02 15.76 14.02 15.65 2,314 +2.17(+16.08%)
Jun 09, 2016 13.52 13.52 13.28 13.48 593 +0.16(+1.20%)
Jun 08, 2016 13.04 13.56 13.04 13.32 264 +0.52(+4.06%)
Jun 07, 2016 13.16 13.16 12.60 12.80 599 +0.12(+0.95%)
Jun 06, 2016 12.20 15.88 12.12 12.68 1,259 +0.64(+5.32%)
Jun 03, 2016 12.52 12.57 11.80 12.04 5,400 +0.40(+3.44%)
Jun 02, 2016 12.00 12.44 10.65 11.64 1,833 -0.36(-2.97%)
Jun 01, 2016 11.00 13.44 10.64 12.00 5,101 +1.16(+10.75%)
May 31, 2016 10.08 11.00 10.08 10.83 566 +0.39(+3.75%)
May 27, 2016 10.44 10.44 10.44 10.44 75 -0.16(-1.50%)
May 26, 2016 11.00 11.00 9.148 10.60 1,175 +0.08(+0.76%)
May 25, 2016 11.00 11.00 10.44 10.52 274 +0.35(+3.40%)
May 24, 2016 8.600 10.17 8.600 10.17 1,148 +1.61(+18.86%)
May 23, 2016 8.560 8.560 8.560 8.560 37 -0.68(-7.36%)
May 19, 2016 9.480 9.240 9.240 9.240 4 -0.32(-3.35%)
May 18, 2016 8.720 9.560 8.720 9.560 560 +0.12(+1.27%)
May 17, 2016 9.171 9.760 9.040 9.440 515 +0.07(+0.79%)
May 16, 2016 9.034 9.960 8.400 9.366 1,856 +0.21(+2.26%)
May 13, 2016 8.240 9.160 8.240 9.160 412 +0.08(+0.88%)
May 12, 2016 9.960 9.960 8.400 9.080 1,758 +0.12(+1.34%)
May 11, 2016 8.320 9.240 8.320 8.960 1,120 +0.52(+6.16%)
May 10, 2016 8.960 8.960 8.360 8.440 978 -0.05(-0.55%)
May 09, 2016 9.360 9.360 8.486 8.486 134 -0.39(-4.43%)
May 06, 2016 8.852 9.120 8.760 8.880 551 +0.09(+1.04%)
May 05, 2016 9.040 9.040 8.760 8.788 3,430 -0.12(-1.39%)
May 04, 2016 8.240 8.960 8.240 8.912 317 +0.19(+2.13%)
May 03, 2016 8.960 9.120 8.120 8.726 815 +0.19(+2.18%)
May 02, 2016 9.309 9.309 8.520 8.540 205 +0.05(+0.65%)
Apr 29, 2016 9.160 9.160 8.440 8.485 1,083 -0.27(-3.08%)
Apr 28, 2016 9.120 9.160 8.755 8.755 1,369 +0.27(+3.24%)
Apr 27, 2016 8.800 8.800 8.480 8.480 829 -0.12(-1.39%)
Apr 26, 2016 8.624 8.640 8.600 8.600 214 +0.01(+0.12%)
Apr 25, 2016 8.040 8.590 8.040 8.590 523 +0.53(+6.63%)
Apr 21, 2016 8.056 8.056 8.056 8.056 6 -0.30(-3.58%)
Apr 20, 2016 7.800 8.880 7.680 8.354 1,845 +0.19(+2.38%)
Apr 19, 2016 8.320 8.760 8.160 8.160 371 -0.36(-4.23%)
Apr 18, 2016 8.280 9.080 8.280 8.520 2,036 -0.20(-2.29%)
Apr 15, 2016 8.730 8.730 8.720 8.720 525 -0.40(-4.39%)
Apr 14, 2016 9.164 9.440 9.120 9.120 1,443 +0.36(+4.11%)
Apr 13, 2016 8.343 9.000 8.312 8.760 1,375 -0.24(-2.67%)
Apr 12, 2016 9.680 9.680 8.200 9.000 2,009 -0.44(-4.66%)
Apr 11, 2016 9.600 9.600 9.282 9.440 1,128 -0.12(-1.26%)
Apr 08, 2016 9.398 9.600 9.280 9.560 1,387 +0.28(+3.02%)
Apr 07, 2016 9.176 9.280 9.120 9.280 1,812 -0.08(-0.85%)
Apr 06, 2016 9.040 9.360 9.040 9.360 826 +0.32(+3.54%)
Apr 05, 2016 9.702 9.702 8.800 9.040 1,537 -0.04(-0.43%)
Apr 04, 2016 8.800 9.080 8.760 9.080 265 +0.28(+3.18%)
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.