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 (%)
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%)
Jul 01, 2010 2.790 2.820 2.570 2.750 501,132 -0.05(-1.79%)
Jun 30, 2010 2.810 2.910 2.790 2.800 775,506 -0.01(-0.36%)
Jun 29, 2010 2.850 2.880 2.700 2.810 806,530 -0.06(-2.09%)
Jun 25, 2010 2.790 3.000 2.690 2.870 7,779,064 +0.07(+2.50%)
Jun 24, 2010 2.710 2.840 2.680 2.800 389,299 +0.03(+1.08%)
Jun 23, 2010 2.730 2.820 2.650 2.770 483,844 +0.01(+0.36%)
Jun 22, 2010 2.800 2.850 2.700 2.760 488,394 -0.07(-2.47%)
Jun 21, 2010 3.000 3.080 2.750 2.830 800,985 -0.14(-4.71%)
Jun 18, 2010 2.930 2.970 2.810 2.970 404,274 +0.07(+2.41%)
Jun 17, 2010 3.000 3.000 2.830 2.900 407,995 +0.00(+0.00%)
Jun 16, 2010 2.730 2.970 2.700 2.900 715,470 +0.10(+3.57%)
Jun 15, 2010 2.790 2.800 2.630 2.800 398,888 +0.07(+2.56%)
Jun 14, 2010 2.580 2.820 2.580 2.730 642,380 +0.17(+6.64%)
Jun 11, 2010 2.370 2.620 2.370 2.560 260,087 +0.16(+6.67%)
Jun 10, 2010 2.400 2.400 2.300 2.400 322,693 +0.10(+4.35%)
Jun 09, 2010 2.360 2.400 2.270 2.300 130,032 -0.01(-0.43%)
Jun 08, 2010 2.350 2.360 2.230 2.310 222,968 +0.01(+0.43%)
Jun 07, 2010 2.420 2.430 2.250 2.300 239,940 -0.13(-5.35%)
Jun 04, 2010 2.430 2.530 2.400 2.430 353,944 -0.07(-2.80%)
Jun 03, 2010 2.550 2.550 2.479 2.500 454,566 -0.05(-1.96%)
Jun 02, 2010 2.500 2.550 2.410 2.550 284,169 +0.05(+2.00%)
Jun 01, 2010 2.550 2.580 2.400 2.500 254,449 -0.12(-4.58%)
May 28, 2010 2.580 2.630 2.540 2.620 211,093 +0.04(+1.55%)
May 27, 2010 2.540 2.620 2.490 2.580 486,097 +0.17(+7.05%)
May 26, 2010 2.430 2.560 2.400 2.410 376,997 +0.02(+0.84%)
May 25, 2010 2.260 2.400 2.210 2.390 264,318 -0.01(-0.42%)
May 24, 2010 2.360 2.530 2.360 2.400 277,299 +0.00(+0.00%)
May 21, 2010 2.140 2.550 2.130 2.400 722,199 +0.17(+7.62%)
May 20, 2010 2.190 2.260 2.090 2.230 635,191 -0.13(-5.51%)
May 19, 2010 2.480 2.500 2.260 2.360 488,121 -0.17(-6.72%)
May 18, 2010 2.720 2.750 2.490 2.530 354,694 -0.12(-4.53%)
May 17, 2010 2.770 2.770 2.460 2.650 424,638 -0.08(-2.93%)
May 14, 2010 2.800 2.840 2.650 2.730 349,660 -0.14(-4.88%)
May 13, 2010 2.800 2.890 2.700 2.870 605,235 +0.12(+4.36%)
May 12, 2010 2.640 2.804 2.620 2.750 492,219 +0.10(+3.77%)
May 11, 2010 2.660 2.700 2.550 2.650 487,986 -0.14(-5.02%)
May 10, 2010 2.640 2.790 2.560 2.790 549,817 +0.33(+13.41%)
May 07, 2010 2.500 2.560 2.300 2.460 711,405 -0.08(-3.15%)
May 06, 2010 2.660 2.740 2.180 2.540 1,210,961 -0.18(-6.62%)
May 05, 2010 2.770 2.850 2.590 2.720 582,483 -0.11(-3.89%)
May 04, 2010 2.890 2.960 2.800 2.830 460,608 -0.15(-5.03%)
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.