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, 2023 3.830 3.990 3.780 3.780 59,853 +0.06(+1.61%)
Jun 29, 2023 3.670 3.830 3.670 3.720 12,275 +0.02(+0.54%)
Jun 28, 2023 3.730 3.850 3.680 3.700 49,434 -0.04(-1.07%)
Jun 27, 2023 3.660 3.830 3.650 3.740 28,756 +0.01(+0.27%)
Jun 26, 2023 3.720 3.800 3.700 3.730 37,944 +0.00(+0.00%)
Jun 23, 2023 3.740 3.780 3.680 3.730 36,644 -0.06(-1.58%)
Jun 22, 2023 3.830 3.860 3.736 3.790 19,320 -0.01(-0.26%)
Jun 21, 2023 3.760 3.900 3.760 3.800 13,872 +0.00(+0.00%)
Jun 20, 2023 3.840 3.840 3.710 3.800 62,610 -0.06(-1.55%)
Jun 16, 2023 3.900 3.980 3.835 3.860 31,305 -0.02(-0.52%)
Jun 15, 2023 3.800 4.000 3.790 3.880 53,668 +0.08(+2.11%)
Jun 14, 2023 3.670 3.880 3.670 3.800 49,876 +0.12(+3.26%)
Jun 13, 2023 3.610 3.750 3.600 3.680 47,714 +0.06(+1.66%)
Jun 12, 2023 3.720 3.790 3.613 3.620 59,869 -0.10(-2.69%)
Jun 09, 2023 3.800 3.810 3.670 3.720 83,280 -0.04(-1.06%)
Jun 08, 2023 3.800 3.890 3.760 3.760 68,970 -0.04(-1.05%)
Jun 07, 2023 3.830 3.920 3.780 3.800 218,293 -0.04(-1.04%)
Jun 06, 2023 3.810 3.940 3.810 3.840 44,224 -0.01(-0.26%)
Jun 05, 2023 4.050 4.080 3.840 3.850 50,691 -0.21(-5.17%)
Jun 02, 2023 4.020 4.188 4.020 4.060 70,160 -0.02(-0.49%)
Jun 01, 2023 3.990 4.160 3.970 4.080 29,426 +0.09(+2.26%)
May 31, 2023 4.030 4.050 3.910 3.990 40,778 -0.08(-1.97%)
May 30, 2023 4.250 4.250 4.000 4.070 51,925 -0.17(-4.01%)
May 26, 2023 4.100 4.240 4.100 4.240 56,996 +0.11(+2.66%)
May 25, 2023 4.120 4.200 4.100 4.130 65,798 -0.06(-1.43%)
May 24, 2023 4.140 4.200 4.110 4.190 80,349 +0.00(+0.00%)
May 23, 2023 4.150 4.240 4.120 4.190 54,464 -0.01(-0.24%)
May 22, 2023 4.220 4.240 4.110 4.200 68,417 +0.04(+0.96%)
May 19, 2023 4.110 4.240 4.100 4.160 64,991 +0.05(+1.22%)
May 18, 2023 4.370 4.370 4.040 4.110 97,280 -0.22(-5.08%)
May 17, 2023 4.220 4.390 4.120 4.330 155,717 +0.32(+7.98%)
May 16, 2023 4.330 4.330 4.010 4.010 156,465 -0.12(-2.91%)
May 15, 2023 4.090 4.250 4.065 4.130 178,765 +0.04(+0.98%)
May 12, 2023 4.030 4.160 4.020 4.090 99,008 +0.06(+1.49%)
May 11, 2023 4.010 4.120 3.940 4.030 148,124 +0.01(+0.25%)
May 10, 2023 4.030 4.060 3.900 4.020 144,250 -0.04(-0.99%)
May 09, 2023 4.160 4.200 3.985 4.060 366,538 -0.28(-6.45%)
May 08, 2023 4.760 4.840 4.200 4.340 531,435 -0.50(-10.33%)
May 05, 2023 4.760 4.930 4.750 4.840 80,646 +0.06(+1.26%)
May 04, 2023 5.010 5.030 4.730 4.780 97,845 -0.28(-5.53%)
May 03, 2023 5.140 5.170 4.970 5.060 72,618 -0.13(-2.50%)
May 02, 2023 5.260 5.340 5.010 5.190 65,259 -0.10(-1.89%)
May 01, 2023 5.270 5.370 5.160 5.290 116,186 -0.08(-1.49%)
Apr 28, 2023 5.420 5.500 5.360 5.370 54,743 -0.05(-0.92%)
Apr 27, 2023 5.390 5.580 5.360 5.420 93,836 -0.10(-1.81%)
Apr 26, 2023 5.700 5.700 5.360 5.520 101,703 -0.22(-3.83%)
Apr 25, 2023 5.790 5.790 5.550 5.740 152,092 +0.03(+0.53%)
Apr 24, 2023 5.580 5.780 5.580 5.710 61,700 +0.02(+0.35%)
Apr 21, 2023 5.950 5.950 5.660 5.690 54,723 -0.26(-4.37%)
Apr 20, 2023 6.020 6.020 5.750 5.950 77,295 -0.08(-1.33%)
Apr 19, 2023 6.120 6.120 5.945 6.030 127,069 -0.02(-0.33%)
Apr 18, 2023 5.970 6.130 5.720 6.050 294,396 +0.29(+5.03%)
Apr 17, 2023 5.700 5.800 5.651 5.760 101,529 +0.13(+2.31%)
Apr 14, 2023 5.610 5.650 5.559 5.630 51,850 +0.04(+0.72%)
Apr 13, 2023 5.540 5.680 5.500 5.590 67,026 +0.06(+1.08%)
Apr 12, 2023 5.640 5.640 5.390 5.530 85,458 -0.10(-1.78%)
Apr 11, 2023 5.600 5.680 5.400 5.630 130,544 +0.12(+2.18%)
Apr 10, 2023 5.460 5.540 5.310 5.510 70,896 +0.22(+4.16%)
Apr 06, 2023 5.470 5.470 5.210 5.290 71,768 -0.10(-1.86%)
Apr 05, 2023 5.530 5.530 5.280 5.390 193,601 -0.10(-1.82%)
Apr 04, 2023 5.500 5.700 5.110 5.490 855,835 +0.64(+13.20%)
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.