Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyxis Tankers (NQ: PXS )

4.985 +0.005 (+0.10%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Mar 31, 2022 2.080 2.147 2.080 2.088 159,334 +0.01(+0.38%)
Mar 30, 2022 2.051 2.200 2.020 2.080 143,618 +0.08(+3.79%)
Mar 29, 2022 2.134 2.290 1.928 2.004 329,206 -0.12(-5.45%)
Mar 28, 2022 2.440 2.480 1.881 2.120 531,768 -0.34(-13.84%)
Mar 25, 2022 2.677 2.677 2.444 2.460 307,175 -0.22(-8.06%)
Mar 24, 2022 2.640 2.680 2.540 2.676 140,725 +0.04(+1.35%)
Mar 23, 2022 2.680 2.700 2.491 2.640 141,440 +0.02(+0.84%)
Mar 22, 2022 2.640 2.792 2.477 2.618 206,890 -0.05(-1.87%)
Mar 21, 2022 2.520 2.720 2.400 2.668 268,037 +0.07(+2.62%)
Mar 18, 2022 2.680 2.716 2.360 2.600 325,838 -0.06(-2.14%)
Mar 17, 2022 2.405 2.760 2.405 2.657 296,695 +0.28(+11.65%)
Mar 16, 2022 2.400 2.600 2.360 2.380 117,337 -0.06(-2.64%)
Mar 15, 2022 2.480 2.596 2.350 2.444 124,195 -0.14(-5.27%)
Mar 14, 2022 2.612 2.720 2.440 2.580 192,176 -0.03(-1.21%)
Mar 11, 2022 2.400 2.799 2.280 2.612 456,734 +0.13(+5.39%)
Mar 10, 2022 2.680 2.760 2.280 2.478 434,741 +0.00(+0.08%)
Mar 09, 2022 2.930 3.000 2.460 2.476 734,744 -0.59(-19.15%)
Mar 08, 2022 4.000 4.400 2.682 3.062 2,133,851 -0.94(-23.44%)
Mar 07, 2022 2.320 4.200 2.320 4.000 5,004,114 +1.54(+62.60%)
Mar 04, 2022 2.160 2.569 2.084 2.460 445,788 +0.30(+13.64%)
Mar 03, 2022 2.479 2.479 2.160 2.165 139,939 -0.23(-9.50%)
Mar 02, 2022 2.356 2.479 2.200 2.392 214,810 +0.09(+4.00%)
Mar 01, 2022 2.320 2.360 2.120 2.300 99,053 +0.06(+2.86%)
Feb 28, 2022 2.160 2.320 2.060 2.236 294,232 +0.10(+4.66%)
Feb 25, 2022 2.240 2.219 2.005 2.136 188,858 -0.11(-4.74%)
Feb 24, 2022 2.040 2.435 1.920 2.243 608,150 +0.13(+6.03%)
Feb 23, 2022 2.113 2.200 2.080 2.115 28,107 +0.01(+0.32%)
Feb 22, 2022 2.080 2.200 2.016 2.108 27,495 -0.00(-0.13%)
Feb 18, 2022 2.111 0 -0.13(-5.77%)
Feb 17, 2022 2.400 2.400 2.240 2.240 38,323 -0.11(-4.71%)
Feb 16, 2022 2.480 2.480 2.242 2.351 31,162 -0.00(-0.05%)
Feb 15, 2022 2.480 2.560 2.320 2.352 63,214 -0.17(-6.65%)
Feb 14, 2022 2.480 2.760 2.280 2.520 160,049 +0.17(+7.36%)
Feb 11, 2022 2.200 2.520 2.192 2.347 107,820 +0.15(+6.94%)
Feb 10, 2022 2.240 2.280 2.160 2.195 76,787 -0.08(-3.65%)
Feb 09, 2022 2.080 2.278 1.920 2.278 209,124 +0.24(+11.73%)
Feb 08, 2022 2.040 2.072 1.890 2.039 18,450 +0.02(+0.93%)
Feb 07, 2022 1.872 2.032 1.872 2.020 28,961 +0.15(+7.88%)
Feb 04, 2022 1.720 1.920 1.720 1.872 29,064 +0.03(+1.76%)
Feb 03, 2022 1.920 1.840 11,909 -0.10(-5.37%)
Feb 02, 2022 2.000 2.000 1.852 1.944 35,657 -0.05(-2.57%)
Feb 01, 2022 2.000 2.000 1.841 1.996 36,989 +0.17(+9.41%)
Jan 31, 2022 1.960 1.824 81,971 -0.04(-1.91%)
Jan 28, 2022 1.743 1.960 1.642 1.860 120,201 +0.20(+11.92%)
Jan 27, 2022 1.720 1.720 1.601 1.662 49,238 +0.02(+1.32%)
Jan 26, 2022 1.600 1.793 1.602 1.640 74,651 -0.00(-0.02%)
Jan 25, 2022 1.620 1.680 1.600 1.640 51,687 +0.02(+1.18%)
Jan 24, 2022 1.720 1.720 1.414 1.621 122,845 -0.12(-6.83%)
Jan 21, 2022 1.936 1.936 1.720 1.740 57,300 -0.12(-6.25%)
Jan 20, 2022 1.877 1.960 1.841 1.856 23,980 -0.01(-0.49%)
Jan 19, 2022 2.029 2.029 1.780 1.865 41,496 -0.02(-1.12%)
Jan 18, 2022 1.800 2.035 1.774 1.886 69,918 +0.05(+2.54%)
Jan 14, 2022 1.840 0 +0.01(+0.77%)
Jan 13, 2022 1.954 1.967 1.722 1.826 149,813 -0.11(-5.70%)
Jan 12, 2022 1.980 1.980 1.880 1.936 40,249 -0.01(-0.72%)
Jan 11, 2022 2.040 2.040 1.935 1.950 23,653 -0.09(-4.41%)
Jan 10, 2022 2.120 2.121 1.936 2.040 49,695 -0.04(-1.90%)
Jan 07, 2022 2.040 2.080 1.941 2.080 27,707 +0.07(+3.34%)
Jan 06, 2022 2.072 2.120 1.964 2.012 50,080 -0.09(-4.06%)
Jan 05, 2022 2.120 2.200 2.004 2.098 51,816 +0.06(+3.09%)
Jan 04, 2022 2.040 2.316 2.009 2.035 88,992 +0.02(+1.19%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.