Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Abraxas Petro Corp (NQ: AXAS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2009 1.120 1.140 1.070 1.090 126,729 -0.01(-0.91%)
Jan 29, 2009 1.130 1.160 1.100 1.100 61,556 -0.04(-3.51%)
Jan 28, 2009 1.160 1.160 1.120 1.140 70,266 +0.00(+0.00%)
Jan 27, 2009 1.120 1.170 1.060 1.140 67,874 +0.03(+2.70%)
Jan 26, 2009 1.060 1.130 0.9500 1.110 75,422 +0.06(+5.71%)
Jan 23, 2009 1.050 1.110 1.030 1.050 107,936 -0.01(-0.94%)
Jan 22, 2009 1.160 1.160 1.060 1.060 117,889 -0.09(-7.83%)
Jan 21, 2009 1.130 1.190 1.110 1.150 143,261 +0.05(+4.55%)
Jan 20, 2009 1.260 1.270 1.100 1.100 197,037 -0.13(-10.57%)
Jan 16, 2009 1.160 1.260 1.160 1.230 200,223 +0.10(+8.85%)
Jan 15, 2009 1.180 1.180 1.020 1.130 161,948 +0.00(+0.00%)
Jan 14, 2009 1.190 1.210 1.120 1.130 177,189 -0.07(-5.83%)
Jan 13, 2009 1.150 1.270 1.150 1.200 117,839 +0.03(+2.56%)
Jan 12, 2009 1.370 1.370 1.170 1.170 211,791 -0.10(-7.87%)
Jan 09, 2009 1.380 1.380 1.260 1.270 211,527 -0.11(-7.97%)
Jan 08, 2009 1.250 1.450 1.250 1.380 328,808 +0.13(+10.40%)
Jan 07, 2009 1.500 1.500 1.200 1.250 568,439 -0.23(-15.54%)
Jan 06, 2009 1.000 1.490 1.000 1.480 774,593 +0.52(+54.17%)
Jan 05, 2009 0.7700 0.9600 0.7600 0.9600 594,500 +0.21(+28.00%)
Jan 02, 2009 0.7900 0.7900 0.7400 0.7500 443,236 +0.03(+4.17%)
Dec 31, 2008 0.7200 0.7700 0.7100 0.7200 760,835 +0.01(+1.41%)
Dec 30, 2008 0.6900 0.7600 0.6800 0.7100 532,609 +0.02(+3.35%)
Dec 29, 2008 0.6700 0.7000 0.6601 0.6870 416,073 +0.04(+5.69%)
Dec 26, 2008 0.7000 0.7300 0.6200 0.6500 289,216 -0.08(-10.96%)
Dec 24, 2008 0.7200 0.7300 0.7000 0.7300 120,896 +0.00(+0.00%)
Dec 23, 2008 0.7500 0.7600 0.7000 0.7300 160,397 -0.02(-2.67%)
Dec 22, 2008 0.8000 0.8000 0.7000 0.7500 221,986 +0.00(+0.00%)
Dec 19, 2008 0.8295 0.8295 0.7500 0.7500 410,448 -0.04(-5.06%)
Dec 18, 2008 0.8100 0.8200 0.7500 0.7900 278,131 -0.02(-2.47%)
Dec 17, 2008 0.8000 0.8300 0.7800 0.8100 319,495 +0.00(+0.00%)
Dec 16, 2008 0.8000 0.8500 0.7900 0.8100 228,757 +0.01(+1.25%)
Dec 15, 2008 0.8600 0.8800 0.8000 0.8000 245,088 -0.07(-8.05%)
Dec 12, 2008 0.8500 0.9000 0.8200 0.8700 275,286 +0.02(+2.35%)
Dec 11, 2008 0.8700 0.9263 0.8500 0.8500 232,692 -0.04(-4.49%)
Dec 10, 2008 0.9400 0.9500 0.8500 0.8900 166,233 -0.03(-3.26%)
Dec 09, 2008 0.8400 0.9300 0.8200 0.9200 436,298 -0.02(-2.13%)
Dec 08, 2008 1.030 1.050 0.8500 0.9400 317,076 -0.09(-8.74%)
Dec 05, 2008 1.070 1.070 0.9500 1.030 274,066 -0.04(-3.74%)
Dec 04, 2008 1.100 1.150 1.050 1.070 123,927 -0.05(-4.46%)
Dec 03, 2008 1.120 1.220 1.115 1.120 88,408 -0.06(-5.08%)
Dec 02, 2008 1.100 1.180 1.050 1.180 57,949 +0.11(+10.28%)
Dec 01, 2008 1.150 1.160 1.050 1.070 94,167 -0.17(-13.71%)
Nov 28, 2008 1.180 1.250 1.150 1.240 45,181 +0.04(+3.33%)
Nov 26, 2008 1.030 1.200 1.020 1.200 158,639 +0.15(+14.29%)
Nov 25, 2008 1.130 1.130 1.000 1.050 94,571 -0.06(-5.41%)
Nov 24, 2008 1.140 1.190 1.000 1.110 168,718 -0.01(-0.89%)
Nov 21, 2008 0.9500 1.120 0.8000 1.120 328,104 +0.21(+23.08%)
Nov 20, 2008 1.050 1.050 0.7500 0.9100 403,232 -0.19(-17.27%)
Nov 19, 2008 1.240 1.270 1.100 1.100 146,600 -0.11(-9.09%)
Nov 18, 2008 1.350 1.480 1.200 1.210 277,989 -0.12(-9.02%)
Nov 17, 2008 1.420 1.490 1.300 1.330 178,623 -0.10(-6.99%)
Nov 14, 2008 1.450 1.560 1.410 1.430 65,553 -0.07(-4.67%)
Nov 13, 2008 1.370 1.590 1.270 1.500 325,458 +0.13(+9.49%)
Nov 12, 2008 1.500 1.580 1.370 1.370 152,361 -0.16(-10.46%)
Nov 11, 2008 1.660 1.730 1.530 1.530 145,151 -0.17(-10.00%)
Nov 10, 2008 1.980 2.010 1.700 1.700 126,852 -0.21(-10.99%)
Nov 07, 2008 1.840 2.010 1.840 1.910 138,063 +0.09(+4.95%)
Nov 06, 2008 1.900 1.920 1.800 1.820 94,352 -0.10(-5.21%)
Nov 05, 2008 2.080 2.145 1.920 1.920 127,559 -0.23(-10.70%)
Nov 04, 2008 2.260 2.260 2.000 2.150 243,439 +0.14(+6.97%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.