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 (%)
Jun 30, 2009 0.9800 0.9800 0.9400 0.9500 183,898 +0.01(+1.06%)
Jun 29, 2009 0.9600 0.9900 0.9300 0.9400 576,842 +0.02(+2.17%)
Jun 26, 2009 1.090 1.100 0.9200 0.9200 6,065,592 -0.17(-15.60%)
Jun 25, 2009 1.070 1.120 1.050 1.090 146,241 +0.05(+4.81%)
Jun 24, 2009 1.060 1.170 1.020 1.040 300,716 -0.02(-1.89%)
Jun 23, 2009 1.080 1.120 1.050 1.060 165,549 -0.01(-0.93%)
Jun 22, 2009 1.150 1.160 1.070 1.070 196,771 -0.09(-7.76%)
Jun 19, 2009 1.200 1.210 1.140 1.160 308,569 +0.03(+2.65%)
Jun 18, 2009 1.240 1.250 1.130 1.130 254,488 -0.09(-7.38%)
Jun 17, 2009 1.040 1.240 1.040 1.220 423,502 +0.19(+18.45%)
Jun 16, 2009 1.160 1.170 1.030 1.030 256,429 -0.08(-7.21%)
Jun 15, 2009 1.180 1.180 1.110 1.110 180,871 -0.07(-5.93%)
Jun 12, 2009 1.160 1.180 1.140 1.180 201,025 +0.04(+3.51%)
Jun 11, 2009 1.100 1.180 1.080 1.140 188,916 +0.05(+4.59%)
Jun 10, 2009 1.120 1.130 1.070 1.090 133,887 -0.02(-1.80%)
Jun 09, 2009 1.110 1.143 1.070 1.110 179,630 +0.01(+0.91%)
Jun 08, 2009 1.130 1.160 1.100 1.100 101,545 -0.06(-5.17%)
Jun 05, 2009 1.180 1.210 1.150 1.160 130,232 -0.01(-0.85%)
Jun 04, 2009 1.130 1.170 1.120 1.170 164,266 +0.01(+0.86%)
Jun 03, 2009 1.230 1.230 1.120 1.160 205,005 -0.05(-4.13%)
Jun 02, 2009 1.210 1.240 1.180 1.210 147,698 +0.00(+0.00%)
Jun 01, 2009 1.180 1.270 1.160 1.210 268,819 +0.03(+2.54%)
May 29, 2009 1.110 1.180 1.100 1.180 276,670 +0.10(+9.26%)
May 28, 2009 1.100 1.120 1.050 1.080 122,935 +0.00(+0.00%)
May 27, 2009 1.100 1.150 1.070 1.080 83,214 -0.03(-2.70%)
May 26, 2009 1.060 1.110 1.060 1.110 109,766 +0.04(+3.74%)
May 22, 2009 1.080 1.140 1.070 1.070 91,744 +0.01(+0.94%)
May 21, 2009 1.090 1.110 1.050 1.060 128,812 -0.05(-4.50%)
May 20, 2009 1.150 1.180 1.055 1.110 328,791 -0.03(-2.63%)
May 19, 2009 1.190 1.190 1.110 1.140 104,397 -0.03(-2.56%)
May 18, 2009 1.100 1.180 1.100 1.170 113,778 +0.09(+8.33%)
May 15, 2009 1.160 1.170 1.070 1.080 163,347 -0.08(-6.90%)
May 14, 2009 1.200 1.200 1.150 1.160 97,402 +0.01(+0.87%)
May 13, 2009 1.280 1.280 1.150 1.150 275,608 -0.16(-12.21%)
May 12, 2009 1.250 1.360 1.170 1.310 531,673 +0.16(+13.91%)
May 11, 2009 1.230 1.250 1.140 1.150 260,060 -0.13(-10.16%)
May 08, 2009 1.260 1.310 1.180 1.280 221,812 +0.06(+4.92%)
May 07, 2009 1.360 1.390 1.180 1.220 406,706 -0.02(-1.61%)
May 06, 2009 1.110 1.260 1.070 1.240 510,893 +0.18(+16.98%)
May 05, 2009 1.050 1.100 1.050 1.060 291,578 +0.02(+1.92%)
May 04, 2009 0.8900 1.060 0.8800 1.040 409,383 +0.15(+16.85%)
May 01, 2009 0.9400 0.9400 0.8800 0.8900 154,262 +0.01(+1.14%)
Apr 30, 2009 0.9100 0.9400 0.8800 0.8800 93,832 -0.04(-4.35%)
Apr 29, 2009 0.9100 0.9400 0.9000 0.9200 108,114 +0.02(+2.22%)
Apr 28, 2009 0.8900 0.9000 0.8700 0.9000 68,529 +0.01(+1.12%)
Apr 27, 2009 0.8900 0.9300 0.8510 0.8900 92,074 -0.04(-3.78%)
Apr 24, 2009 0.9100 0.9400 0.9000 0.9250 156,556 +0.07(+7.56%)
Apr 23, 2009 0.8900 0.9000 0.8600 0.8600 106,224 -0.03(-3.37%)
Apr 22, 2009 0.8900 0.9200 0.8700 0.8900 89,239 +0.00(+0.00%)
Apr 21, 2009 0.9000 0.9500 0.8600 0.8900 381,643 +0.01(+1.14%)
Apr 20, 2009 0.9600 0.9600 0.8800 0.8800 211,184 -0.10(-10.20%)
Apr 17, 2009 1.000 1.010 0.9700 0.9800 108,505 -0.01(-1.01%)
Apr 16, 2009 0.9600 0.9900 0.9300 0.9900 88,232 +0.06(+6.46%)
Apr 15, 2009 0.9200 0.9600 0.9200 0.9299 70,584 +0.01(+1.08%)
Apr 14, 2009 0.9700 1.010 0.9200 0.9200 122,579 -0.07(-7.07%)
Apr 13, 2009 1.000 1.000 0.9800 0.9900 74,485 -0.02(-1.98%)
Apr 09, 2009 0.9800 1.010 0.9800 1.010 126,950 +0.07(+7.45%)
Apr 08, 2009 0.9400 0.9600 0.9200 0.9400 125,603 +0.01(+1.08%)
Apr 07, 2009 1.000 1.010 0.9300 0.9300 207,376 -0.08(-7.92%)
Apr 06, 2009 1.100 1.100 1.010 1.010 155,878 -0.06(-5.61%)
Apr 03, 2009 1.060 1.080 1.040 1.070 85,159 +0.00(+0.00%)
Apr 02, 2009 1.070 1.110 1.040 1.070 192,558 +0.04(+3.88%)
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.