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 31, 2011 4.700 4.950 4.630 4.790 2,988,896 +0.12(+2.68%)
Jan 28, 2011 4.490 4.700 4.400 4.665 3,215,863 +0.21(+4.60%)
Jan 27, 2011 4.620 4.630 4.390 4.460 9,781,524 -0.20(-4.29%)
Jan 26, 2011 4.290 4.670 4.280 4.660 864,113 +0.40(+9.39%)
Jan 25, 2011 4.420 4.420 4.200 4.260 499,104 -0.03(-0.70%)
Jan 24, 2011 4.200 4.390 4.110 4.290 458,964 +0.07(+1.66%)
Jan 21, 2011 4.320 4.470 4.210 4.220 636,592 -0.10(-2.31%)
Jan 20, 2011 4.290 4.350 4.060 4.320 870,868 -0.02(-0.46%)
Jan 19, 2011 4.440 4.630 4.270 4.340 1,191,698 -0.32(-6.87%)
Jan 18, 2011 4.670 4.720 4.500 4.660 607,849 -0.01(-0.21%)
Jan 14, 2011 4.480 4.670 4.390 4.670 821,562 +0.19(+4.24%)
Jan 13, 2011 4.510 4.560 4.420 4.480 417,173 -0.02(-0.44%)
Jan 12, 2011 4.460 4.600 4.440 4.500 698,719 +0.10(+2.27%)
Jan 11, 2011 4.280 4.570 4.280 4.400 656,579 +0.16(+3.77%)
Jan 10, 2011 4.280 4.300 4.160 4.240 418,746 -0.01(-0.24%)
Jan 07, 2011 4.360 4.450 4.170 4.250 754,446 -0.11(-2.52%)
Jan 06, 2011 4.660 4.700 4.330 4.360 911,559 +0.01(+0.23%)
Jan 05, 2011 4.350 4.380 4.250 4.350 637,906 +0.00(+0.00%)
Jan 04, 2011 4.830 4.840 4.230 4.350 1,512,855 -0.40(-8.42%)
Jan 03, 2011 4.640 4.850 4.640 4.750 1,300,982 +0.18(+3.94%)
Dec 31, 2010 4.170 4.690 4.170 4.570 1,112,782 +0.43(+10.39%)
Dec 30, 2010 4.060 4.190 4.060 4.140 424,717 +0.06(+1.47%)
Dec 29, 2010 4.150 4.170 4.070 4.080 353,805 -0.04(-0.97%)
Dec 28, 2010 4.170 4.180 4.060 4.120 320,307 -0.02(-0.48%)
Dec 27, 2010 4.160 4.190 4.100 4.140 223,303 -0.04(-1.08%)
Dec 23, 2010 4.150 4.200 4.149 4.185 218,822 +0.04(+1.09%)
Dec 22, 2010 4.250 4.270 4.130 4.140 365,882 -0.10(-2.36%)
Dec 21, 2010 4.150 4.260 4.150 4.240 724,950 +0.11(+2.66%)
Dec 20, 2010 4.030 4.140 4.020 4.130 548,347 +0.12(+2.99%)
Dec 17, 2010 4.020 4.030 3.930 4.010 506,869 +0.00(+0.00%)
Dec 16, 2010 3.960 4.020 3.920 4.010 285,279 +0.05(+1.26%)
Dec 15, 2010 4.040 4.040 3.950 3.960 265,548 -0.07(-1.74%)
Dec 14, 2010 4.050 4.050 3.935 4.030 493,732 +0.02(+0.50%)
Dec 13, 2010 4.100 4.140 4.010 4.010 433,959 -0.08(-1.96%)
Dec 10, 2010 4.050 4.110 4.010 4.090 423,932 +0.06(+1.49%)
Dec 09, 2010 4.140 4.140 4.020 4.030 595,925 -0.06(-1.47%)
Dec 08, 2010 4.170 4.180 4.030 4.090 478,938 -0.07(-1.68%)
Dec 07, 2010 4.150 4.200 4.130 4.160 731,450 +0.09(+2.21%)
Dec 06, 2010 4.320 4.390 4.050 4.070 955,872 -0.27(-6.22%)
Dec 03, 2010 4.330 4.390 4.280 4.340 310,177 +0.00(+0.00%)
Dec 02, 2010 4.370 4.460 4.330 4.340 534,610 -0.03(-0.69%)
Dec 01, 2010 4.370 4.470 4.300 4.370 848,885 +0.11(+2.58%)
Nov 30, 2010 4.380 4.389 4.210 4.260 766,645 -0.12(-2.74%)
Nov 29, 2010 4.140 4.440 4.120 4.380 842,329 +0.26(+6.31%)
Nov 26, 2010 3.980 4.140 3.940 4.120 289,477 +0.12(+3.00%)
Nov 24, 2010 3.850 4.000 4.000 4.000 558,826 +0.21(+5.54%)
Nov 23, 2010 3.960 3.990 3.770 3.790 734,396 -0.20(-5.01%)
Nov 22, 2010 4.020 4.020 3.900 3.990 424,678 -0.03(-0.75%)
Nov 19, 2010 4.030 4.040 3.960 4.020 415,744 +0.00(+0.00%)
Nov 18, 2010 4.050 4.050 3.980 4.020 529,202 +0.06(+1.52%)
Nov 17, 2010 3.920 4.020 3.870 3.960 637,577 +0.04(+1.02%)
Nov 16, 2010 4.000 4.050 3.730 3.920 2,031,030 -0.10(-2.49%)
Nov 15, 2010 4.180 4.260 4.010 4.020 838,629 -0.15(-3.60%)
Nov 12, 2010 4.390 4.440 4.050 4.170 1,623,379 -0.25(-5.66%)
Nov 11, 2010 4.150 4.580 4.120 4.420 1,292,365 +0.27(+6.51%)
Nov 10, 2010 4.100 4.220 4.010 4.150 1,215,259 +0.07(+1.72%)
Nov 09, 2010 4.050 4.240 4.020 4.080 1,697,616 +0.53(+14.93%)
Nov 08, 2010 3.450 3.560 3.430 3.550 538,566 +0.11(+3.20%)
Nov 05, 2010 3.420 3.500 3.400 3.440 472,786 +0.02(+0.58%)
Nov 04, 2010 3.370 3.450 3.280 3.420 1,809,438 +0.09(+2.70%)
Nov 03, 2010 3.320 3.340 3.200 3.330 406,518 +0.02(+0.60%)
Nov 02, 2010 3.180 3.310 3.120 3.310 685,310 +0.18(+5.75%)
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.