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 (%)
Sep 30, 2010 2.830 2.850 2.750 2.840 346,571 +0.04(+1.43%)
Sep 29, 2010 2.750 2.840 2.740 2.800 194,148 +0.03(+1.08%)
Sep 28, 2010 2.750 2.790 2.710 2.770 200,037 +0.02(+0.73%)
Sep 27, 2010 2.790 2.800 2.710 2.750 314,547 -0.08(-2.83%)
Sep 24, 2010 2.750 2.870 2.720 2.830 435,369 +0.10(+3.66%)
Sep 23, 2010 2.670 2.750 2.670 2.730 233,244 +0.03(+1.11%)
Sep 22, 2010 2.740 2.800 2.680 2.700 157,649 -0.04(-1.46%)
Sep 21, 2010 2.740 2.790 2.720 2.740 234,404 +0.00(+0.00%)
Sep 20, 2010 2.660 2.750 2.660 2.740 355,251 +0.09(+3.40%)
Sep 17, 2010 2.790 2.790 2.560 2.650 526,987 -0.22(-7.67%)
Sep 15, 2010 2.810 2.880 2.780 2.870 410,508 +0.05(+1.77%)
Sep 14, 2010 2.780 2.845 2.660 2.820 408,274 +0.04(+1.44%)
Sep 13, 2010 2.640 2.800 2.620 2.780 549,380 +0.19(+7.34%)
Sep 10, 2010 2.660 2.700 2.580 2.590 222,504 -0.06(-2.26%)
Sep 09, 2010 2.690 2.700 2.630 2.650 267,838 +0.00(+0.00%)
Sep 08, 2010 2.530 2.650 2.530 2.650 495,145 +0.12(+4.74%)
Sep 07, 2010 2.560 2.570 2.500 2.530 237,953 -0.04(-1.56%)
Sep 03, 2010 2.600 2.600 2.559 2.570 200,620 +0.01(+0.39%)
Sep 02, 2010 2.530 2.560 2.490 2.560 218,702 +0.03(+1.19%)
Sep 01, 2010 2.470 2.540 2.460 2.530 330,293 +0.12(+4.98%)
Aug 31, 2010 2.380 2.440 2.360 2.410 409,972 +0.03(+1.26%)
Aug 30, 2010 2.480 2.510 2.380 2.380 334,624 -0.12(-4.80%)
Aug 27, 2010 2.430 2.520 2.320 2.500 413,841 +0.10(+4.17%)
Aug 26, 2010 2.520 2.570 2.400 2.400 291,983 -0.10(-4.00%)
Aug 25, 2010 2.350 2.500 2.300 2.500 527,643 +0.13(+5.49%)
Aug 24, 2010 2.430 2.450 2.320 2.370 405,224 -0.10(-4.05%)
Aug 23, 2010 2.560 2.610 2.460 2.470 264,579 -0.07(-2.76%)
Aug 20, 2010 2.460 2.570 2.410 2.540 496,752 +0.06(+2.42%)
Aug 19, 2010 2.600 2.600 2.410 2.480 655,789 +0.09(+3.77%)
Aug 18, 2010 2.520 2.530 2.370 2.390 752,915 -0.13(-5.16%)
Aug 17, 2010 2.670 2.670 2.460 2.520 627,223 -0.13(-4.91%)
Aug 16, 2010 2.520 2.690 2.450 2.650 568,322 +0.12(+4.74%)
Aug 13, 2010 2.570 2.610 2.500 2.530 417,446 -0.07(-2.69%)
Aug 12, 2010 2.560 2.640 2.500 2.600 332,701 -0.01(-0.38%)
Aug 11, 2010 2.720 2.780 2.580 2.610 601,597 -0.18(-6.45%)
Aug 10, 2010 2.860 2.860 2.770 2.790 292,670 -0.07(-2.45%)
Aug 09, 2010 2.870 2.880 2.770 2.860 224,777 +0.01(+0.35%)
Aug 06, 2010 2.890 2.890 2.800 2.850 356,612 -0.05(-1.72%)
Aug 05, 2010 2.920 2.980 2.890 2.900 258,290 -0.04(-1.36%)
Aug 04, 2010 2.980 2.985 2.880 2.940 327,936 -0.01(-0.34%)
Aug 03, 2010 2.930 2.985 2.930 2.950 365,293 +0.02(+0.68%)
Aug 02, 2010 2.990 3.140 2.930 2.930 965,873 -0.02(-0.68%)
Jul 30, 2010 2.840 2.960 2.840 2.950 238,665 +0.07(+2.43%)
Jul 29, 2010 2.980 2.990 2.850 2.880 238,491 -0.06(-2.04%)
Jul 28, 2010 2.890 2.980 2.890 2.940 470,710 +0.04(+1.38%)
Jul 27, 2010 2.970 2.990 2.900 2.900 375,777 -0.04(-1.36%)
Jul 26, 2010 2.920 2.990 2.890 2.940 457,802 +0.02(+0.68%)
Jul 23, 2010 2.880 2.990 2.880 2.920 638,606 +0.04(+1.39%)
Jul 22, 2010 2.940 2.950 2.870 2.880 465,844 -0.01(-0.35%)
Jul 21, 2010 2.870 2.920 2.820 2.890 365,447 +0.04(+1.40%)
Jul 20, 2010 2.680 2.850 2.660 2.850 363,158 +0.14(+5.17%)
Jul 19, 2010 2.800 2.850 2.710 2.710 396,954 -0.10(-3.56%)
Jul 16, 2010 2.840 2.860 2.710 2.810 617,505 -0.09(-3.10%)
Jul 15, 2010 2.980 2.980 2.810 2.900 378,219 -0.06(-2.03%)
Jul 14, 2010 3.000 3.050 2.950 2.960 472,144 -0.04(-1.33%)
Jul 13, 2010 3.050 3.050 2.930 3.000 539,760 +0.00(+0.00%)
Jul 12, 2010 3.000 3.050 2.950 3.000 540,601 +0.00(+0.00%)
Jul 09, 2010 2.980 3.000 2.910 3.000 341,991 +0.02(+0.67%)
Jul 08, 2010 3.000 3.000 2.890 2.980 618,027 +0.02(+0.68%)
Jul 07, 2010 2.710 2.960 2.690 2.960 558,513 +0.26(+9.63%)
Jul 06, 2010 2.740 2.830 2.630 2.700 506,905 -0.02(-0.74%)
Jul 02, 2010 2.770 2.830 2.660 2.720 310,972 -0.03(-1.09%)
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.