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 (%)
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%)
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.