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 31, 2022 3.180 3.295 3.010 3.180 129,412 +0.00(+0.00%)
Aug 30, 2022 3.330 3.360 3.180 3.180 27,644 -0.18(-5.36%)
Aug 29, 2022 3.300 3.390 3.210 3.360 128,295 +0.13(+4.02%)
Aug 26, 2022 3.350 3.350 3.150 3.230 53,390 -0.12(-3.58%)
Aug 25, 2022 3.320 3.381 3.230 3.350 35,954 +0.05(+1.52%)
Aug 24, 2022 3.110 3.300 3.110 3.300 39,382 +0.17(+5.43%)
Aug 23, 2022 3.220 3.300 3.100 3.130 82,685 -0.07(-2.19%)
Aug 22, 2022 3.060 3.250 3.010 3.200 45,122 +0.05(+1.59%)
Aug 19, 2022 3.160 3.250 3.077 3.150 18,821 -0.10(-3.08%)
Aug 18, 2022 3.140 3.300 3.120 3.250 81,413 +0.09(+2.85%)
Aug 17, 2022 3.100 3.240 3.102 3.160 28,305 -0.14(-4.24%)
Aug 16, 2022 3.165 3.320 3.165 3.300 76,556 +0.06(+1.85%)
Aug 15, 2022 3.190 3.240 3.010 3.240 129,181 +0.02(+0.62%)
Aug 12, 2022 3.270 3.300 3.200 3.220 53,648 -0.05(-1.53%)
Aug 11, 2022 3.200 3.300 3.200 3.270 39,363 +0.09(+2.83%)
Aug 10, 2022 3.150 3.270 3.100 3.180 121,907 +0.07(+2.25%)
Aug 09, 2022 3.220 3.240 3.021 3.110 143,341 -0.15(-4.60%)
Aug 08, 2022 3.300 3.438 3.050 3.260 1,695,586 +0.16(+5.16%)
Aug 05, 2022 3.060 3.100 3.000 3.100 71,700 +0.09(+2.99%)
Aug 04, 2022 2.950 3.090 2.950 3.010 134,471 +0.09(+3.08%)
Aug 03, 2022 2.910 3.020 2.885 2.920 38,612 -0.04(-1.35%)
Aug 02, 2022 2.990 3.020 2.860 2.960 39,610 +0.01(+0.34%)
Aug 01, 2022 2.820 3.025 2.820 2.950 117,527 +0.09(+3.15%)
Jul 29, 2022 2.800 2.890 2.800 2.860 26,992 +0.05(+1.78%)
Jul 28, 2022 2.890 2.990 2.760 2.810 32,861 -0.05(-1.75%)
Jul 27, 2022 2.730 2.920 2.729 2.860 126,106 +0.10(+3.62%)
Jul 26, 2022 2.690 2.805 2.690 2.760 60,365 +0.00(+0.00%)
Jul 25, 2022 2.660 2.770 2.660 2.760 29,496 +0.00(+0.00%)
Jul 22, 2022 2.770 2.780 2.720 2.760 26,497 -0.07(-2.47%)
Jul 21, 2022 2.780 2.840 2.712 2.830 37,209 -0.01(-0.35%)
Jul 20, 2022 2.780 2.870 2.759 2.840 14,824 -0.03(-1.05%)
Jul 19, 2022 2.750 2.895 2.728 2.870 66,203 +0.14(+5.13%)
Jul 18, 2022 2.710 2.750 2.650 2.730 27,009 +0.12(+4.60%)
Jul 15, 2022 2.570 2.730 2.520 2.610 35,606 +0.03(+1.16%)
Jul 14, 2022 2.550 2.640 2.519 2.580 70,094 -0.09(-3.37%)
Jul 13, 2022 2.570 2.680 2.543 2.670 53,222 +0.12(+4.71%)
Jul 12, 2022 2.500 2.570 2.500 2.550 50,154 +0.08(+3.24%)
Jul 11, 2022 2.380 2.520 2.380 2.470 25,514 +0.01(+0.41%)
Jul 08, 2022 2.402 2.520 2.402 2.460 21,919 +0.03(+1.23%)
Jul 07, 2022 2.420 2.480 2.330 2.430 52,134 +0.10(+4.29%)
Jul 06, 2022 2.480 2.480 2.300 2.330 114,432 -0.18(-7.17%)
Jul 05, 2022 2.570 2.590 2.480 2.510 55,488 -0.06(-2.33%)
Jul 01, 2022 2.710 2.710 2.500 2.570 131,699 -0.21(-7.55%)
Jun 30, 2022 2.770 2.800 2.670 2.780 64,419 -0.02(-0.71%)
Jun 29, 2022 2.850 2.880 2.763 2.800 17,538 -0.14(-4.76%)
Jun 28, 2022 3.000 3.020 2.880 2.940 40,612 -0.06(-2.00%)
Jun 27, 2022 2.800 3.030 2.800 3.000 81,318 +0.20(+7.14%)
Jun 24, 2022 2.810 2.890 2.760 2.800 76,752 +0.04(+1.45%)
Jun 23, 2022 2.810 2.890 2.750 2.760 66,170 -0.12(-4.17%)
Jun 22, 2022 2.890 3.025 2.791 2.880 88,862 -0.09(-3.03%)
Jun 21, 2022 2.830 3.059 2.830 2.970 85,923 +0.10(+3.48%)
Jun 17, 2022 2.820 2.880 2.690 2.870 130,767 +0.05(+1.77%)
Jun 16, 2022 2.860 2.900 2.770 2.820 132,694 -0.18(-6.00%)
Jun 15, 2022 3.000 3.100 2.942 3.000 80,483 +0.03(+1.01%)
Jun 14, 2022 2.890 3.200 2.860 2.970 356,169 +0.17(+6.07%)
Jun 13, 2022 2.760 2.890 2.700 2.800 154,353 -0.11(-3.78%)
Jun 10, 2022 2.790 2.930 2.790 2.910 118,390 +0.05(+1.75%)
Jun 09, 2022 2.930 2.930 2.785 2.860 94,172 -0.05(-1.72%)
Jun 08, 2022 2.870 2.940 2.710 2.910 310,542 +0.08(+2.83%)
Jun 07, 2022 2.660 2.860 2.660 2.830 219,189 +0.15(+5.60%)
Jun 06, 2022 2.640 2.790 2.640 2.680 102,080 +0.03(+1.13%)
Jun 03, 2022 2.640 2.700 2.630 2.650 40,076 -0.02(-0.75%)
Jun 02, 2022 2.600 2.730 2.600 2.670 175,993 +0.12(+4.71%)
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.