Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Pyxis Tankers (NQ: PXS )

5.200 -0.030 (-0.56%)
Streaming Delayed Price Updated: 3:40 PM EDT, Aug 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 (%)
Aug 23, 2024 5.265 5.265 5.185 5.200 8,535 -0.03(-0.56%)
Aug 22, 2024 5.370 5.380 5.110 5.230 39,414 -0.14(-2.61%)
Aug 21, 2024 5.490 5.490 5.320 5.370 14,033 -0.06(-1.10%)
Aug 20, 2024 5.510 5.510 5.395 5.430 17,944 -0.02(-0.37%)
Aug 19, 2024 5.400 5.530 5.400 5.450 48,979 +0.04(+0.65%)
Aug 16, 2024 5.250 5.460 5.240 5.415 50,096 +0.17(+3.14%)
Aug 15, 2024 5.190 5.280 5.150 5.250 43,049 +0.06(+1.16%)
Aug 14, 2024 5.230 5.260 5.150 5.190 21,818 +0.02(+0.39%)
Aug 13, 2024 5.006 5.200 5.000 5.170 50,453 +0.20(+4.02%)
Aug 12, 2024 4.930 5.127 4.900 4.970 135,873 +0.09(+1.84%)
Aug 09, 2024 4.740 4.880 4.740 4.880 18,533 +0.11(+2.31%)
Aug 08, 2024 4.760 4.850 4.740 4.770 23,454 +0.01(+0.21%)
Aug 07, 2024 4.770 4.885 4.760 4.760 34,288 -0.09(-1.86%)
Aug 06, 2024 4.780 4.890 4.754 4.850 27,490 -0.07(-1.32%)
Aug 05, 2024 4.800 4.920 4.750 4.915 33,359 -0.00(-0.10%)
Aug 02, 2024 5.010 5.020 4.830 4.920 71,551 -0.23(-4.47%)
Aug 01, 2024 5.210 5.255 5.050 5.150 22,413 -0.06(-1.15%)
Jul 31, 2024 5.250 5.260 5.160 5.210 33,669 +0.00(+0.00%)
Jul 30, 2024 5.090 5.240 5.085 5.210 21,033 +0.12(+2.36%)
Jul 29, 2024 4.990 5.130 4.990 5.090 25,574 +0.10(+2.00%)
Jul 26, 2024 5.040 5.130 4.900 4.990 37,144 -0.08(-1.67%)
Jul 25, 2024 5.180 5.180 5.040 5.075 10,405 -0.10(-1.93%)
Jul 24, 2024 5.165 5.210 5.089 5.175 24,879 -0.03(-0.48%)
Jul 23, 2024 5.350 5.350 5.200 5.200 10,069 -0.09(-1.70%)
Jul 22, 2024 5.420 5.420 5.170 5.290 53,069 +0.13(+2.52%)
Jul 19, 2024 5.040 5.240 5.000 5.160 79,732 -0.02(-0.39%)
Jul 18, 2024 5.360 5.450 5.050 5.180 70,972 -0.22(-4.07%)
Jul 17, 2024 5.000 5.400 4.993 5.400 252,924 +0.42(+8.43%)
Jul 16, 2024 4.980 4.990 4.950 4.980 13,008 +0.06(+1.22%)
Jul 15, 2024 4.900 4.950 4.850 4.920 12,560 -0.01(-0.20%)
Jul 12, 2024 4.900 4.950 4.900 4.930 19,393 +0.01(+0.20%)
Jul 11, 2024 4.970 4.990 4.920 4.920 10,402 -0.08(-1.60%)
Jul 10, 2024 4.960 5.015 4.930 5.000 39,243 +0.11(+2.25%)
Jul 09, 2024 4.930 4.940 4.860 4.890 24,220 -0.04(-0.91%)
Jul 08, 2024 4.970 5.020 4.905 4.935 14,891 -0.05(-0.90%)
Jul 05, 2024 5.120 5.120 4.970 4.980 15,823 -0.11(-2.16%)
Jul 03, 2024 5.060 5.090 5.053 5.090 7,471 +0.01(+0.19%)
Jul 02, 2024 5.070 5.150 5.070 5.080 17,613 -0.00(-0.10%)
Jul 01, 2024 5.240 5.240 5.070 5.085 21,468 -0.00(-0.10%)
Jun 28, 2024 5.050 5.150 5.050 5.090 19,003 +0.06(+1.29%)
Jun 27, 2024 4.990 5.040 4.985 5.025 21,081 +0.00(+0.00%)
Jun 26, 2024 4.990 5.030 4.981 5.025 14,823 +0.04(+0.90%)
Jun 25, 2024 5.040 5.040 4.940 4.980 24,837 +0.00(+0.00%)
Jun 24, 2024 5.060 5.060 4.930 4.980 22,748 -0.00(-0.10%)
Jun 21, 2024 5.040 5.100 4.985 4.985 26,795 -0.14(-2.83%)
Jun 20, 2024 5.230 5.230 5.080 5.130 41,820 -0.03(-0.58%)
Jun 18, 2024 5.140 5.280 5.090 5.160 90,900 +0.10(+1.98%)
Jun 17, 2024 4.960 5.134 4.930 5.060 36,101 +0.11(+2.22%)
Jun 14, 2024 5.050 5.075 4.900 4.950 86,682 -0.06(-1.20%)
Jun 13, 2024 5.180 5.180 5.010 5.010 25,198 -0.15(-2.91%)
Jun 12, 2024 5.110 5.210 5.110 5.160 70,541 +0.06(+1.18%)
Jun 11, 2024 5.160 5.170 5.099 5.100 25,356 -0.08(-1.54%)
Jun 10, 2024 5.000 5.182 5.000 5.180 68,583 +0.19(+3.91%)
Jun 07, 2024 4.940 5.021 4.910 4.985 43,160 +0.00(+0.10%)
Jun 06, 2024 5.000 5.050 4.930 4.980 29,291 -0.06(-1.19%)
Jun 05, 2024 5.070 5.130 5.040 5.040 19,426 -0.06(-1.18%)
Jun 04, 2024 5.100 5.170 5.100 5.100 11,117 -0.01(-0.20%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.