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, 2020 0.2500 0.2528 0.2250 0.2290 2,899,900 -0.02(-9.41%)
Jan 30, 2020 0.2605 0.2650 0.2505 0.2528 1,130,140 -0.01(-2.77%)
Jan 29, 2020 0.2700 0.2800 0.2600 0.2600 1,570,655 -0.01(-4.55%)
Jan 28, 2020 0.2900 0.2949 0.2602 0.2724 1,842,348 -0.01(-3.16%)
Jan 27, 2020 0.3000 0.3001 0.2800 0.2813 1,582,346 -0.02(-6.92%)
Jan 24, 2020 0.3101 0.3200 0.3000 0.3022 1,305,200 -0.01(-3.64%)
Jan 23, 2020 0.3118 0.3200 0.3115 0.3136 906,627 +0.00(+0.67%)
Jan 22, 2020 0.3225 0.3279 0.3100 0.3115 1,213,801 -0.01(-3.32%)
Jan 21, 2020 0.3299 0.3368 0.3221 0.3222 940,110 -0.00(-0.83%)
Jan 17, 2020 0.3400 0.3444 0.3249 0.3249 1,205,400 -0.02(-4.44%)
Jan 16, 2020 0.3200 0.3500 0.3200 0.3400 1,394,475 +0.02(+4.87%)
Jan 15, 2020 0.3299 0.3299 0.3153 0.3242 1,069,959 -0.00(-0.67%)
Jan 14, 2020 0.3200 0.3320 0.3160 0.3264 1,368,041 +0.01(+3.10%)
Jan 13, 2020 0.3220 0.3250 0.3100 0.3166 1,119,756 -0.01(-2.58%)
Jan 10, 2020 0.3312 0.3448 0.3201 0.3250 1,312,200 -0.02(-5.82%)
Jan 09, 2020 0.3525 0.3544 0.3300 0.3451 1,091,307 -0.00(-1.40%)
Jan 08, 2020 0.4000 0.4000 0.3400 0.3500 2,800,288 -0.04(-10.55%)
Jan 07, 2020 0.4199 0.4200 0.3757 0.3913 2,033,367 -0.01(-2.18%)
Jan 06, 2020 0.4000 0.4100 0.3800 0.4000 4,300,059 +0.04(+10.13%)
Jan 03, 2020 0.3900 0.3900 0.3500 0.3632 2,462,900 +0.01(+4.04%)
Jan 02, 2020 0.3698 0.3700 0.3461 0.3491 1,579,095 -0.00(-0.57%)
Dec 31, 2019 0.3400 0.3698 0.3400 0.3511 2,076,600 +0.01(+3.78%)
Dec 30, 2019 0.3750 0.3899 0.3001 0.3383 2,993,728 -0.05(-11.90%)
Dec 27, 2019 0.3917 0.3999 0.3755 0.3840 1,383,900 -0.00(-1.23%)
Dec 26, 2019 0.4000 0.4060 0.3803 0.3888 1,316,699 -0.00(-0.41%)
Dec 24, 2019 0.4100 0.4138 0.3800 0.3904 1,396,600 -0.02(-4.45%)
Dec 23, 2019 0.4364 0.4370 0.3900 0.4086 3,161,976 -0.03(-6.69%)
Dec 20, 2019 0.4300 0.4790 0.4200 0.4379 6,089,500 +0.02(+4.21%)
Dec 19, 2019 0.3483 0.4500 0.3301 0.4202 5,356,266 +0.07(+20.68%)
Dec 18, 2019 0.3700 0.3799 0.3390 0.3482 3,027,119 -0.03(-8.37%)
Dec 17, 2019 0.3300 0.3800 0.3100 0.3800 5,225,888 +0.07(+23.70%)
Dec 16, 2019 0.2700 0.3175 0.2700 0.3072 3,851,021 +0.04(+14.80%)
Dec 13, 2019 0.2520 0.2759 0.2485 0.2676 2,668,700 +0.02(+7.90%)
Dec 12, 2019 0.2496 0.2590 0.2462 0.2480 1,568,713 -0.00(-0.60%)
Dec 11, 2019 0.2600 0.2620 0.2451 0.2495 1,651,284 -0.00(-0.04%)
Dec 10, 2019 0.2560 0.2600 0.2460 0.2496 958,736 -0.00(-1.38%)
Dec 09, 2019 0.2500 0.2594 0.2402 0.2531 768,242 +0.00(+1.61%)
Dec 06, 2019 0.2600 0.2700 0.2481 0.2491 1,084,800 -0.00(-1.66%)
Dec 05, 2019 0.2680 0.2680 0.2500 0.2533 1,387,504 -0.01(-2.58%)
Dec 04, 2019 0.2401 0.2650 0.2401 0.2600 1,535,707 +0.02(+8.06%)
Dec 03, 2019 0.2490 0.2589 0.2368 0.2406 1,299,342 -0.00(-0.74%)
Dec 02, 2019 0.2600 0.2690 0.2402 0.2424 1,509,302 -0.01(-5.68%)
Nov 29, 2019 0.2700 0.2700 0.2500 0.2570 1,061,500 +0.00(+0.90%)
Nov 27, 2019 0.2600 0.2650 0.2500 0.2547 823,200 +0.00(+1.92%)
Nov 26, 2019 0.2560 0.2907 0.2450 0.2499 2,565,293 -0.01(-2.23%)
Nov 25, 2019 0.2500 0.2600 0.2301 0.2556 1,622,741 +0.01(+2.61%)
Nov 22, 2019 0.2489 0.2498 0.2260 0.2491 1,742,200 +0.01(+4.44%)
Nov 21, 2019 0.2625 0.2625 0.2245 0.2385 2,198,278 -0.01(-4.60%)
Nov 20, 2019 0.2625 0.2719 0.2500 0.2500 1,664,574 -0.01(-3.51%)
Nov 19, 2019 0.2900 0.2910 0.2500 0.2591 1,917,252 -0.02(-7.76%)
Nov 18, 2019 0.3300 0.3323 0.2717 0.2809 2,398,482 -0.03(-10.83%)
Nov 15, 2019 0.3000 0.3300 0.2932 0.3150 1,854,400 +0.02(+7.77%)
Nov 14, 2019 0.3100 0.3189 0.2915 0.2923 1,568,130 -0.01(-2.60%)
Nov 13, 2019 0.3006 0.3600 0.2790 0.3001 3,998,126 -0.01(-3.19%)
Nov 12, 2019 0.3500 0.3500 0.3000 0.3100 2,100,258 -0.02(-6.06%)
Nov 11, 2019 0.2800 0.3700 0.2700 0.3300 4,586,713 +0.06(+22.95%)
Nov 08, 2019 0.2680 0.2799 0.2556 0.2684 2,064,700 -0.00(-0.59%)
Nov 07, 2019 0.2800 0.2800 0.2700 0.2700 1,875,198 +0.00(+0.75%)
Nov 06, 2019 0.2900 0.2980 0.2620 0.2680 2,696,779 -0.02(-7.27%)
Nov 05, 2019 0.3140 0.3180 0.2848 0.2890 1,707,287 -0.02(-6.74%)
Nov 04, 2019 0.3160 0.3250 0.3040 0.3099 2,066,032 -0.01(-2.64%)
Nov 01, 2019 0.3000 0.3183 0.2832 0.3183 2,110,000 +0.03(+9.76%)
Oct 31, 2019 0.3100 0.3100 0.2700 0.2900 3,169,451 -0.02(-6.15%)
Oct 30, 2019 0.3282 0.3282 0.3073 0.3090 1,376,353 -0.02(-6.02%)
Oct 29, 2019 0.3350 0.3350 0.3122 0.3288 1,147,976 -0.00(-0.36%)
Oct 28, 2019 0.3400 0.3400 0.3300 0.3300 1,077,156 -0.00(-0.12%)
Oct 25, 2019 0.3282 0.3320 0.3230 0.3304 1,133,600 +0.00(+0.18%)
Oct 24, 2019 0.3400 0.3484 0.3225 0.3298 965,989 -0.01(-3.00%)
Oct 23, 2019 0.3400 0.3500 0.3200 0.3400 1,168,599 +0.00(+0.59%)
Oct 22, 2019 0.3243 0.3450 0.3136 0.3380 1,640,373 +0.02(+5.63%)
Oct 21, 2019 0.3385 0.3425 0.3060 0.3200 2,318,203 -0.02(-4.82%)
Oct 18, 2019 0.3498 0.3500 0.3301 0.3362 1,080,000 -0.01(-3.36%)
Oct 17, 2019 0.3644 0.3644 0.3300 0.3479 2,172,901 -0.01(-2.41%)
Oct 16, 2019 0.3798 0.3800 0.3550 0.3565 1,717,117 -0.02(-4.22%)
Oct 15, 2019 0.4400 0.4400 0.3650 0.3722 3,951,127 +0.00(+0.59%)
Oct 14, 2019 0.3800 0.3800 0.3600 0.3700 787,370 -0.00(-0.80%)
Oct 11, 2019 0.3800 0.3850 0.3652 0.3730 977,400 +0.00(+1.22%)
Oct 10, 2019 0.3760 0.3800 0.3400 0.3685 1,404,381 -0.01(-3.03%)
Oct 09, 2019 0.3900 0.3900 0.3700 0.3800 1,031,328 +0.00(+0.00%)
Oct 08, 2019 0.3978 0.4000 0.3700 0.3800 2,498,474 -0.03(-7.16%)
Oct 07, 2019 0.4347 0.4423 0.3900 0.4093 2,214,665 -0.03(-5.93%)
Oct 04, 2019 0.4400 0.4621 0.4201 0.4351 847,700 -0.02(-4.39%)
Oct 03, 2019 0.4482 0.4600 0.4120 0.4551 1,030,850 +0.01(+2.69%)
Oct 02, 2019 0.4500 0.4777 0.4250 0.4432 1,326,518 -0.01(-1.51%)
Oct 01, 2019 0.5000 0.5200 0.4500 0.4500 1,013,871 -0.06(-11.33%)
Sep 30, 2019 0.5192 0.5200 0.4821 0.5075 874,274 +0.01(+1.10%)
Sep 27, 2019 0.5000 0.5250 0.4955 0.5020 310,300 -0.01(-1.57%)
Sep 26, 2019 0.5100 0.5100 0.4800 0.5100 868,055 +0.01(+2.00%)
Sep 25, 2019 0.5300 0.5400 0.5000 0.5000 833,124 -0.03(-5.66%)
Sep 24, 2019 0.5700 0.5700 0.5200 0.5300 818,082 -0.04(-7.02%)
Sep 23, 2019 0.5900 0.5900 0.5500 0.5700 557,772 -0.02(-2.83%)
Sep 20, 2019 0.5900 0.6097 0.5575 0.5866 1,024,700 -0.01(-1.87%)
Sep 19, 2019 0.6108 0.6168 0.5900 0.5978 581,303 -0.01(-2.00%)
Sep 18, 2019 0.6000 0.6300 0.5900 0.6100 810,136 -0.01(-1.61%)
Sep 17, 2019 0.6100 0.6500 0.5600 0.6200 1,632,851 +0.02(+3.33%)
Sep 16, 2019 0.6500 0.6800 0.5800 0.6000 3,845,009 +0.06(+11.11%)
Sep 13, 2019 0.5200 0.5500 0.5100 0.5400 1,004,200 +0.02(+3.85%)
Sep 12, 2019 0.5400 0.5400 0.5000 0.5200 891,654 -0.01(-0.95%)
Sep 11, 2019 0.5700 0.5800 0.5150 0.5250 1,571,989 -0.03(-4.55%)
Sep 10, 2019 0.5400 0.5700 0.5300 0.5500 851,235 +0.02(+3.77%)
Sep 09, 2019 0.5000 0.5500 0.5000 0.5300 965,663 +0.03(+5.45%)
Sep 06, 2019 0.5200 0.5300 0.5000 0.5026 445,000 -0.02(-4.18%)
Sep 05, 2019 0.5200 0.5600 0.5103 0.5245 918,941 +0.00(+0.87%)
Sep 04, 2019 0.5100 0.5400 0.5000 0.5200 542,907 +0.02(+4.00%)
Sep 03, 2019 0.5300 0.5300 0.4700 0.5000 1,185,377 -0.02(-4.20%)
Aug 30, 2019 0.5565 0.5700 0.5015 0.5219 679,200 -0.02(-3.57%)
Aug 29, 2019 0.4900 0.5850 0.4865 0.5412 1,937,662 +0.04(+8.24%)
Aug 28, 2019 0.4800 0.5000 0.4700 0.5000 1,330,533 +0.02(+4.36%)
Aug 27, 2019 0.5072 0.5156 0.4603 0.4791 933,075 -0.02(-4.18%)
Aug 26, 2019 0.5100 0.5300 0.4800 0.5000 1,197,471 -0.00(-0.30%)
Aug 23, 2019 0.5851 0.5900 0.5000 0.5015 974,600 -0.08(-13.53%)
Aug 22, 2019 0.6000 0.6600 0.5600 0.5800 1,487,222 -0.01(-1.69%)
Aug 21, 2019 0.5000 0.5900 0.5000 0.5900 1,399,987 +0.10(+20.41%)
Aug 20, 2019 0.4900 0.5000 0.4649 0.4900 1,181,486 +0.00(+0.31%)
Aug 19, 2019 0.4830 0.5026 0.4700 0.4885 1,638,982 +0.03(+6.20%)
Aug 16, 2019 0.4700 0.4999 0.4600 0.4600 1,886,400 -0.01(-1.60%)
Aug 15, 2019 0.5100 0.5268 0.4300 0.4675 2,460,641 -0.04(-7.19%)
Aug 14, 2019 0.6043 0.6131 0.5000 0.5037 2,325,076 -0.10(-16.55%)
Aug 13, 2019 0.6340 0.6450 0.6000 0.6036 836,388 -0.02(-2.82%)
Aug 12, 2019 0.6601 0.6601 0.6100 0.6211 801,945 -0.03(-4.45%)
Aug 09, 2019 0.7300 0.7300 0.6300 0.6500 1,546,300 -0.05(-7.14%)
Aug 08, 2019 0.7000 0.7400 0.7000 0.7000 1,616,384 +0.03(+4.48%)
Aug 07, 2019 0.7300 0.7800 0.6600 0.6700 1,146,925 -0.07(-9.16%)
Aug 06, 2019 0.7256 0.7593 0.7000 0.7376 693,416 +0.01(+1.03%)
Aug 05, 2019 0.5899 0.7499 0.5899 0.7301 3,572,526 -0.03(-3.59%)
Aug 02, 2019 0.8177 0.8285 0.7500 0.7573 649,300 -0.03(-4.16%)
Aug 01, 2019 0.8700 0.8800 0.7724 0.7902 900,245 -0.08(-9.21%)
Jul 31, 2019 0.8754 0.9100 0.8700 0.8704 642,001 -0.00(-0.47%)
Jul 30, 2019 0.8701 0.8979 0.8100 0.8745 1,007,781 +0.01(+1.69%)
Jul 29, 2019 0.8800 0.9000 0.8500 0.8600 764,334 -0.01(-1.15%)
Jul 26, 2019 0.9052 0.9256 0.8700 0.8700 786,000 -0.03(-3.33%)
Jul 25, 2019 0.9600 0.9600 0.9000 0.9000 764,452 -0.02(-2.29%)
Jul 24, 2019 0.9350 0.9624 0.9211 0.9211 525,935 -0.02(-2.03%)
Jul 23, 2019 0.9300 0.9600 0.9300 0.9402 362,900 -0.00(-0.31%)
Jul 22, 2019 0.9620 0.9700 0.9203 0.9431 431,387 -0.02(-1.75%)
Jul 19, 2019 0.9200 0.9652 0.9100 0.9599 428,400 +0.03(+3.22%)
Jul 18, 2019 0.9500 0.9500 0.9200 0.9300 485,987 -0.02(-1.80%)
Jul 17, 2019 0.9700 0.9899 0.9200 0.9470 785,053 -0.02(-2.16%)
Jul 16, 2019 1.010 1.030 0.9500 0.9679 801,321 -0.04(-4.17%)
Jul 15, 2019 1.030 1.040 1.000 1.010 428,131 -0.02(-1.94%)
Jul 12, 2019 1.040 1.060 1.030 1.030 446,300 -0.02(-1.90%)
Jul 11, 2019 1.060 1.080 1.030 1.050 405,682 -0.02(-1.87%)
Jul 10, 2019 1.060 1.080 1.050 1.070 297,699 +0.03(+2.88%)
Jul 09, 2019 1.050 1.060 1.030 1.040 402,916 -0.01(-0.95%)
Jul 08, 2019 1.050 1.090 1.050 1.050 262,908 -0.02(-1.87%)
Jul 05, 2019 1.070 1.070 1.060 1.070 194,100 +0.01(+0.47%)
Jul 03, 2019 1.070 1.070 1.030 1.065 358,100 +0.00(+0.47%)
Jul 02, 2019 1.080 1.100 1.050 1.060 467,516 -0.04(-3.64%)
Jul 01, 2019 1.130 1.130 1.070 1.100 830,392 +0.07(+6.80%)
Jun 28, 2019 1.100 1.110 1.020 1.030 5,600,600 -0.06(-5.50%)
Jun 27, 2019 1.100 1.100 1.070 1.090 386,609 +0.01(+0.93%)
Jun 26, 2019 1.080 1.100 1.070 1.080 464,520 +0.02(+1.89%)
Jun 25, 2019 1.070 1.080 1.040 1.060 377,385 -0.02(-1.85%)
Jun 24, 2019 1.100 1.100 1.060 1.080 413,877 -0.01(-0.92%)
Jun 21, 2019 1.090 1.120 1.080 1.090 973,100 -0.01(-0.91%)
Jun 20, 2019 1.100 1.120 1.080 1.100 1,368,198 +0.03(+2.80%)
Jun 19, 2019 1.080 1.110 1.060 1.070 451,457 -0.01(-0.93%)
Jun 18, 2019 1.130 1.160 1.060 1.080 1,976,430 -0.05(-4.42%)
Jun 17, 2019 1.190 1.200 1.100 1.130 1,307,364 -0.05(-4.24%)
Jun 14, 2019 1.080 1.200 1.050 1.180 1,595,900 +0.11(+10.28%)
Jun 13, 2019 1.060 1.090 1.040 1.070 655,316 +0.03(+2.88%)
Jun 12, 2019 1.080 1.090 1.020 1.040 1,009,184 -0.05(-4.59%)
Jun 11, 2019 1.050 1.120 1.040 1.090 1,820,889 +0.04(+3.81%)
Jun 10, 2019 1.040 1.050 1.030 1.050 1,680,716 +0.01(+0.96%)
Jun 07, 2019 1.010 1.050 0.9934 1.040 1,027,900 +0.05(+4.72%)
Jun 06, 2019 0.9981 1.010 0.9600 0.9931 720,519 +0.01(+0.64%)
Jun 05, 2019 1.010 1.020 0.9600 0.9868 881,968 -0.02(-2.30%)
Jun 04, 2019 1.040 1.050 0.9900 1.010 897,872 -0.01(-0.98%)
Jun 03, 2019 0.9700 1.050 0.9600 1.020 1,366,159 +0.06(+6.80%)
May 31, 2019 0.9656 0.9800 0.9500 0.9551 772,600 -0.03(-2.76%)
May 30, 2019 0.9971 1.020 0.9600 0.9822 707,199 -0.02(-1.78%)
May 29, 2019 1.000 1.020 0.9800 1.000 1,756,940 -0.02(-1.96%)
May 28, 2019 1.050 1.080 1.020 1.020 672,103 -0.03(-2.86%)
May 24, 2019 1.070 1.070 1.020 1.050 2,066,200 +0.01(+0.96%)
May 23, 2019 1.070 1.095 1.000 1.040 1,585,665 -0.06(-5.45%)
May 22, 2019 1.120 1.143 1.080 1.100 859,343 -0.05(-4.35%)
May 21, 2019 1.160 1.160 1.120 1.150 1,450,243 -0.01(-0.86%)
May 20, 2019 1.140 1.170 1.130 1.160 575,159 +0.03(+2.65%)
May 17, 2019 1.180 1.200 1.130 1.130 835,000 -0.06(-5.04%)
May 16, 2019 1.210 1.240 1.170 1.190 583,158 -0.01(-0.83%)
May 15, 2019 1.170 1.230 1.140 1.200 623,261 +0.03(+2.56%)
May 14, 2019 1.180 1.200 1.140 1.170 1,649,133 +0.00(+0.00%)
May 13, 2019 1.180 1.180 1.120 1.170 768,210 -0.02(-1.68%)
May 10, 2019 1.210 1.210 1.160 1.190 730,800 -0.02(-1.65%)
May 09, 2019 1.220 1.260 1.182 1.210 1,595,948 -0.04(-3.20%)
May 08, 2019 1.310 1.330 1.250 1.250 816,237 -0.05(-3.85%)
May 07, 2019 1.280 1.340 1.270 1.300 1,379,091 -0.05(-3.70%)
May 06, 2019 1.330 1.400 1.270 1.350 959,980 +0.00(+0.00%)
May 03, 2019 1.320 1.360 1.270 1.350 652,600 +0.06(+4.65%)
May 02, 2019 1.310 1.310 1.230 1.290 1,056,340 -0.04(-3.01%)
May 01, 2019 1.380 1.390 1.310 1.330 1,091,704 -0.06(-4.32%)
Apr 30, 2019 1.410 1.420 1.360 1.390 1,189,322 +0.00(+0.00%)
Apr 29, 2019 1.410 1.430 1.360 1.390 1,372,627 -0.03(-2.11%)
Apr 26, 2019 1.430 1.440 1.380 1.420 793,600 -0.02(-1.39%)
Apr 25, 2019 1.430 1.490 1.370 1.440 1,467,705 +0.01(+0.70%)
Apr 24, 2019 1.510 1.520 1.410 1.430 1,147,070 -0.08(-5.30%)
Apr 23, 2019 1.470 1.550 1.450 1.510 1,252,015 +0.05(+3.42%)
Apr 22, 2019 1.420 1.480 1.400 1.460 595,743 +0.05(+3.55%)
Apr 18, 2019 1.400 1.430 1.360 1.410 919,900 +0.00(+0.00%)
Apr 17, 2019 1.440 1.450 1.390 1.410 593,867 -0.03(-2.08%)
Apr 16, 2019 1.460 1.470 1.380 1.440 1,035,077 -0.02(-1.37%)
Apr 15, 2019 1.450 1.480 1.430 1.460 587,415 +0.01(+0.69%)
Apr 12, 2019 1.460 1.485 1.420 1.450 1,146,000 +0.05(+3.57%)
Apr 11, 2019 1.500 1.500 1.400 1.400 973,245 -0.10(-6.67%)
Apr 10, 2019 1.470 1.510 1.440 1.500 1,223,526 +0.05(+3.45%)
Apr 09, 2019 1.470 1.480 1.370 1.450 1,382,385 +0.00(+0.00%)
Apr 08, 2019 1.430 1.480 1.420 1.450 888,629 +0.02(+1.40%)
Apr 05, 2019 1.380 1.430 1.380 1.430 1,216,200 +0.07(+5.15%)
Apr 04, 2019 1.320 1.390 1.310 1.360 914,868 +0.03(+2.26%)
Apr 03, 2019 1.350 1.400 1.310 1.330 841,210 -0.01(-0.75%)
Apr 02, 2019 1.350 1.380 1.310 1.340 1,042,897 +0.00(+0.00%)
Apr 01, 2019 1.280 1.360 1.270 1.340 1,458,579 +0.09(+7.20%)
Mar 29, 2019 1.290 1.300 1.240 1.250 1,867,100 -0.02(-1.57%)
Mar 28, 2019 1.310 1.340 1.240 1.270 1,197,107 -0.06(-4.51%)
Mar 27, 2019 1.310 1.360 1.280 1.330 747,451 +0.03(+2.31%)
Mar 26, 2019 1.310 1.350 1.270 1.300 1,095,068 +0.03(+2.36%)
Mar 25, 2019 1.330 1.360 1.230 1.270 1,211,504 -0.06(-4.51%)
Mar 22, 2019 1.400 1.415 1.305 1.330 1,511,400 -0.09(-6.34%)
Mar 21, 2019 1.440 1.500 1.410 1.420 1,177,451 -0.01(-0.70%)
Mar 20, 2019 1.350 1.450 1.350 1.430 1,241,162 +0.08(+5.93%)
Mar 19, 2019 1.450 1.470 1.320 1.350 1,561,935 -0.08(-5.59%)
Mar 18, 2019 1.300 1.450 1.280 1.430 1,380,615 +0.13(+10.00%)
Mar 15, 2019 1.260 1.330 1.260 1.300 1,301,000 +0.02(+1.56%)
Mar 14, 2019 1.240 1.340 1.220 1.280 1,311,663 -0.06(-4.48%)
Mar 13, 2019 1.270 1.390 1.270 1.340 1,708,208 +0.08(+6.35%)
Mar 12, 2019 1.260 1.290 1.220 1.260 1,214,771 +0.02(+1.61%)
Mar 11, 2019 1.150 1.250 1.130 1.240 1,214,371 +0.10(+8.77%)
Mar 08, 2019 1.140 1.150 1.110 1.140 760,500 -0.02(-1.72%)
Mar 07, 2019 1.210 1.220 1.160 1.160 502,466 -0.04(-3.33%)
Mar 06, 2019 1.230 1.250 1.180 1.200 747,155 -0.04(-3.23%)
Mar 05, 2019 1.240 1.260 1.210 1.240 615,564 +0.00(+0.00%)
Mar 04, 2019 1.260 1.300 1.230 1.240 524,053 +0.00(+0.00%)
Mar 01, 2019 1.260 1.290 1.230 1.240 434,200 -0.01(-0.80%)
Feb 28, 2019 1.290 1.310 1.220 1.250 861,578 -0.03(-2.34%)
Feb 27, 2019 1.280 1.330 1.270 1.280 662,391 +0.02(+1.59%)
Feb 26, 2019 1.320 1.330 1.260 1.260 291,246 -0.06(-4.55%)
Feb 25, 2019 1.390 1.400 1.250 1.320 995,084 -0.07(-5.04%)
Feb 22, 2019 1.230 1.400 1.230 1.390 1,306,300 +0.18(+14.88%)
Feb 21, 2019 1.310 1.370 1.184 1.210 1,104,847 -0.11(-8.33%)
Feb 20, 2019 1.250 1.340 1.240 1.320 1,890,307 +0.08(+6.45%)
Feb 19, 2019 1.170 1.260 1.170 1.240 2,218,118 +0.07(+5.98%)
Feb 15, 2019 1.210 1.235 1.150 1.170 1,789,700 -0.02(-1.68%)
Feb 14, 2019 1.180 1.220 1.160 1.190 522,160 +0.01(+0.85%)
Feb 13, 2019 1.150 1.220 1.130 1.180 1,068,144 +0.06(+5.36%)
Feb 12, 2019 1.110 1.150 1.090 1.120 534,507 +0.04(+3.70%)
Feb 11, 2019 1.100 1.110 1.070 1.080 707,829 -0.02(-1.82%)
Feb 08, 2019 1.070 1.110 1.010 1.100 1,413,900 +0.04(+3.77%)
Feb 07, 2019 1.110 1.140 1.060 1.060 1,147,790 -0.08(-7.02%)
Feb 06, 2019 1.120 1.140 1.080 1.140 921,717 +0.02(+1.79%)
Feb 05, 2019 1.160 1.170 1.100 1.120 718,209 -0.04(-3.45%)
Feb 04, 2019 1.190 1.190 1.110 1.160 1,041,017 -0.03(-2.52%)
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.