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 29, 2010 2.060 2.080 1.910 1.960 289,817 -0.10(-4.85%)
Jan 28, 2010 1.960 2.060 1.880 2.060 535,800 +0.16(+8.42%)
Jan 27, 2010 1.930 1.970 1.890 1.900 198,833 -0.06(-3.06%)
Jan 26, 2010 1.980 1.980 1.890 1.960 377,652 -0.01(-0.51%)
Jan 25, 2010 2.010 2.060 1.950 1.970 326,698 -0.03(-1.50%)
Jan 22, 2010 2.090 2.100 1.880 2.000 440,943 -0.09(-4.31%)
Jan 21, 2010 2.220 2.260 2.080 2.090 269,634 -0.09(-4.13%)
Jan 20, 2010 2.190 2.230 2.150 2.180 167,066 -0.01(-0.46%)
Jan 19, 2010 2.250 2.250 2.070 2.190 611,932 -0.10(-4.37%)
Jan 15, 2010 2.450 2.290 2.290 2.290 759,400 -0.18(-7.29%)
Jan 14, 2010 2.450 2.500 2.410 2.470 437,904 +0.07(+2.92%)
Jan 13, 2010 2.340 2.400 2.300 2.400 309,380 +0.04(+1.69%)
Jan 12, 2010 2.420 2.430 2.300 2.360 550,175 -0.13(-5.22%)
Jan 11, 2010 2.350 2.490 2.330 2.490 860,577 +0.22(+9.69%)
Jan 08, 2010 2.300 2.320 2.200 2.270 299,458 +0.00(+0.00%)
Jan 07, 2010 2.150 2.340 2.100 2.270 818,835 +0.13(+6.07%)
Jan 06, 2010 2.180 2.250 2.120 2.140 500,100 -0.04(-1.83%)
Jan 05, 2010 2.150 2.300 2.100 2.180 819,504 +0.01(+0.46%)
Jan 04, 2010 1.950 2.200 1.910 2.170 745,373 +0.25(+13.02%)
Dec 31, 2009 1.890 1.920 1.920 1.920 191,100 -0.00(-0.10%)
Dec 30, 2009 1.910 1.980 1.870 1.922 220,318 -0.02(-0.93%)
Dec 29, 2009 2.000 2.060 1.920 1.940 687,614 +0.00(+0.00%)
Dec 28, 2009 1.800 2.070 1.780 1.940 1,215,232 +0.14(+7.78%)
Dec 24, 2009 1.820 1.820 1.780 1.800 47,695 +0.00(+0.00%)
Dec 23, 2009 1.770 1.820 1.760 1.800 215,475 +0.03(+1.69%)
Dec 22, 2009 1.790 1.800 1.730 1.770 177,832 -0.02(-1.12%)
Dec 21, 2009 1.720 1.830 1.720 1.790 292,378 +0.05(+2.87%)
Dec 18, 2009 1.840 1.864 1.740 1.740 315,115 -0.11(-5.95%)
Dec 17, 2009 1.890 1.891 1.820 1.850 215,333 -0.05(-2.63%)
Dec 16, 2009 1.850 1.920 1.770 1.900 583,666 +0.09(+4.97%)
Dec 15, 2009 1.750 1.860 1.750 1.810 535,247 +0.06(+3.43%)
Dec 14, 2009 1.720 1.780 1.710 1.750 364,270 +0.03(+1.74%)
Dec 11, 2009 1.780 1.830 1.710 1.720 209,142 -0.02(-1.15%)
Dec 10, 2009 1.790 1.850 1.710 1.740 269,690 -0.05(-2.79%)
Dec 09, 2009 1.800 1.830 1.780 1.790 185,837 -0.01(-0.56%)
Dec 08, 2009 1.870 1.890 1.790 1.800 454,080 -0.11(-5.76%)
Dec 07, 2009 1.860 1.910 1.810 1.910 200,556 +0.05(+2.69%)
Dec 04, 2009 1.760 1.880 1.754 1.860 412,623 +0.10(+5.68%)
Dec 03, 2009 1.800 1.800 1.750 1.760 399,585 -0.04(-2.22%)
Dec 02, 2009 1.860 1.880 1.780 1.800 322,340 -0.06(-3.23%)
Dec 01, 2009 1.930 1.980 1.780 1.860 470,307 -0.08(-4.12%)
Nov 30, 2009 2.010 2.010 1.880 1.940 210,325 -0.05(-2.51%)
Nov 27, 2009 1.900 2.040 1.750 1.990 200,180 -0.06(-2.91%)
Nov 25, 2009 2.010 2.060 1.990 2.050 197,550 +0.04(+1.97%)
Nov 24, 2009 1.990 2.010 1.910 2.010 209,761 +0.02(+1.01%)
Nov 23, 2009 2.040 2.080 1.970 1.990 310,837 -0.01(-0.50%)
Nov 20, 2009 2.060 2.060 1.880 2.000 380,144 -0.06(-2.91%)
Nov 19, 2009 2.040 2.090 1.950 2.060 510,473 +0.06(+3.00%)
Nov 18, 2009 1.750 2.070 1.750 2.000 825,570 +0.26(+14.94%)
Nov 17, 2009 1.800 1.800 1.740 1.740 115,142 -0.04(-2.25%)
Nov 16, 2009 1.800 1.810 1.770 1.780 176,513 +0.02(+1.14%)
Nov 13, 2009 1.651 1.760 1.650 1.760 302,747 +0.12(+7.45%)
Nov 12, 2009 1.590 1.670 1.550 1.638 306,553 +0.05(+3.02%)
Nov 11, 2009 1.660 1.710 1.590 1.590 259,718 -0.10(-5.92%)
Nov 10, 2009 1.730 1.750 1.600 1.690 353,273 -0.06(-3.21%)
Nov 09, 2009 1.800 1.850 1.720 1.746 380,089 -0.03(-1.91%)
Nov 06, 2009 1.860 1.860 1.770 1.780 124,954 -0.07(-3.78%)
Nov 05, 2009 1.720 1.850 1.700 1.850 221,609 +0.12(+6.94%)
Nov 04, 2009 1.850 1.870 1.700 1.730 308,043 -0.08(-4.42%)
Nov 03, 2009 1.580 1.810 1.550 1.810 421,802 +0.21(+13.12%)
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.