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 (%)
Oct 30, 2009 1.750 1.780 1.600 1.650 225,010 -0.09(-5.17%)
Oct 29, 2009 1.660 1.790 1.660 1.740 265,526 +0.07(+4.19%)
Oct 28, 2009 1.820 1.880 1.630 1.670 615,050 -0.18(-9.73%)
Oct 27, 2009 1.830 1.920 1.800 1.850 325,485 +0.00(+0.00%)
Oct 26, 2009 1.930 2.070 1.850 1.850 479,031 -0.12(-6.09%)
Oct 23, 2009 1.980 2.090 1.900 1.970 516,983 -0.03(-1.50%)
Oct 22, 2009 2.040 2.040 1.850 2.000 1,169,692 -0.04(-1.96%)
Oct 21, 2009 2.190 2.190 2.010 2.040 764,739 -0.15(-6.85%)
Oct 20, 2009 2.200 2.299 2.080 2.190 591,521 -0.09(-3.95%)
Oct 19, 2009 2.300 2.310 2.230 2.280 420,775 +0.03(+1.33%)
Oct 16, 2009 2.280 2.310 2.180 2.250 564,579 -0.06(-2.60%)
Oct 15, 2009 2.270 2.310 2.150 2.310 619,285 +0.04(+1.76%)
Oct 14, 2009 2.520 2.550 2.080 2.270 2,183,685 -0.15(-6.20%)
Oct 13, 2009 2.300 2.420 2.260 2.420 1,094,450 +0.17(+7.56%)
Oct 12, 2009 2.230 2.290 2.150 2.250 916,444 +0.17(+8.17%)
Oct 09, 2009 2.100 2.190 2.000 2.080 1,149,216 +0.00(+0.00%)
Oct 08, 2009 1.900 2.140 1.900 2.080 1,047,876 +0.20(+10.64%)
Oct 07, 2009 1.850 1.900 1.850 1.880 312,231 +0.03(+1.62%)
Oct 06, 2009 1.800 1.920 1.800 1.850 806,562 +0.10(+5.71%)
Oct 05, 2009 1.790 1.838 1.689 1.750 396,853 +0.01(+0.57%)
Oct 02, 2009 1.700 1.740 1.660 1.740 328,515 -0.03(-1.69%)
Oct 01, 2009 1.850 1.850 1.650 1.770 528,326 -0.02(-1.12%)
Sep 30, 2009 1.640 1.850 1.640 1.790 984,158 +0.16(+9.82%)
Sep 29, 2009 1.740 1.750 1.620 1.630 322,021 -0.07(-4.12%)
Sep 28, 2009 1.550 1.700 1.480 1.700 581,191 +0.19(+12.58%)
Sep 25, 2009 1.390 1.560 1.360 1.510 445,017 +0.09(+6.34%)
Sep 24, 2009 1.450 1.530 1.400 1.420 396,673 -0.09(-5.96%)
Sep 23, 2009 1.610 1.630 1.480 1.510 546,219 -0.06(-3.82%)
Sep 22, 2009 1.690 1.690 1.550 1.570 334,789 -0.07(-4.27%)
Sep 21, 2009 1.480 1.640 1.480 1.640 413,528 +0.12(+7.89%)
Sep 18, 2009 1.600 1.660 1.510 1.520 493,190 -0.08(-5.00%)
Sep 17, 2009 1.780 1.800 1.500 1.600 1,270,731 -0.13(-7.51%)
Sep 16, 2009 1.560 1.880 1.560 1.730 1,806,719 +0.25(+16.89%)
Sep 15, 2009 1.320 1.480 1.300 1.480 921,579 +0.20(+15.62%)
Sep 14, 2009 1.320 1.320 1.260 1.280 587,593 -0.09(-6.57%)
Sep 11, 2009 1.340 1.370 1.300 1.370 868,032 +0.08(+6.20%)
Sep 10, 2009 1.190 1.340 1.180 1.290 779,048 +0.13(+11.21%)
Sep 09, 2009 1.100 1.180 1.100 1.160 241,902 +0.07(+6.42%)
Sep 08, 2009 1.180 1.180 1.080 1.090 270,893 -0.04(-3.54%)
Sep 04, 2009 1.120 1.150 1.080 1.130 147,585 +0.05(+4.63%)
Sep 03, 2009 1.070 1.090 1.070 1.080 101,115 +0.01(+0.93%)
Sep 02, 2009 1.100 1.120 1.070 1.070 144,274 -0.03(-2.73%)
Sep 01, 2009 1.150 1.180 1.100 1.100 120,644 -0.02(-1.79%)
Aug 31, 2009 1.190 1.190 1.100 1.120 161,035 -0.03(-2.61%)
Aug 28, 2009 1.140 1.190 1.130 1.150 198,176 -0.02(-1.71%)
Aug 27, 2009 1.260 1.260 1.160 1.170 277,190 -0.07(-5.65%)
Aug 26, 2009 1.260 1.260 1.200 1.240 222,550 -0.03(-2.36%)
Aug 25, 2009 1.160 1.280 1.150 1.270 494,702 +0.11(+9.48%)
Aug 24, 2009 1.180 1.190 1.110 1.160 217,002 +0.03(+2.65%)
Aug 21, 2009 1.140 1.170 1.110 1.130 271,658 +0.03(+2.73%)
Aug 20, 2009 1.100 1.130 1.080 1.100 122,728 +0.00(+0.00%)
Aug 19, 2009 1.050 1.110 1.030 1.100 227,427 +0.02(+1.85%)
Aug 18, 2009 1.040 1.080 1.010 1.080 193,303 +0.07(+6.93%)
Aug 17, 2009 1.000 1.050 0.9911 1.010 133,038 -0.03(-2.88%)
Aug 14, 2009 1.070 1.080 1.000 1.040 399,021 -0.06(-5.45%)
Aug 13, 2009 1.160 1.160 1.080 1.100 304,262 -0.02(-1.79%)
Aug 12, 2009 1.100 1.160 1.080 1.120 375,239 +0.02(+1.82%)
Aug 11, 2009 1.080 1.100 1.010 1.100 425,611 +0.02(+1.85%)
Aug 10, 2009 1.060 1.120 1.050 1.080 383,682 -0.01(-0.92%)
Aug 07, 2009 1.070 1.090 1.040 1.090 236,091 +0.00(+0.00%)
Aug 06, 2009 1.090 1.100 1.010 1.090 302,244 +0.00(+0.00%)
Aug 05, 2009 1.060 1.090 1.000 1.090 212,025 +0.08(+7.92%)
Aug 04, 2009 1.000 1.090 1.000 1.010 379,284 -0.01(-0.98%)
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.