Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Mar 31, 2014 3.880 3.960 3.850 3.960 1,014,398 +0.09(+2.33%)
Mar 28, 2014 3.820 3.920 3.820 3.870 904,206 +0.04(+1.04%)
Mar 27, 2014 3.950 4.000 3.620 3.830 3,289,726 -0.12(-3.16%)
Mar 26, 2014 4.070 4.120 3.920 3.955 2,224,187 -0.13(-3.30%)
Mar 25, 2014 4.000 4.150 4.000 4.090 1,163,554 +0.10(+2.51%)
Mar 24, 2014 4.080 4.150 3.890 3.990 1,903,839 -0.08(-1.97%)
Mar 21, 2014 3.920 4.100 3.920 4.070 2,272,460 +0.18(+4.63%)
Mar 20, 2014 3.850 3.950 3.850 3.890 1,270,482 +0.01(+0.13%)
Mar 19, 2014 3.950 3.970 3.730 3.885 2,414,327 -0.02(-0.60%)
Mar 18, 2014 3.700 3.960 3.699 3.908 3,408,175 +0.25(+6.79%)
Mar 17, 2014 3.470 3.670 3.460 3.660 2,075,688 +0.22(+6.40%)
Mar 14, 2014 3.380 3.540 3.369 3.440 2,169,035 +0.09(+2.69%)
Mar 13, 2014 3.290 3.380 3.220 3.350 2,076,058 +0.21(+6.69%)
Mar 12, 2014 3.240 3.260 3.100 3.140 1,074,473 -0.01(-0.32%)
Mar 11, 2014 3.250 3.280 3.080 3.150 1,894,539 -0.09(-2.78%)
Mar 10, 2014 3.310 3.319 3.220 3.240 980,317 -0.06(-1.82%)
Mar 07, 2014 3.310 3.330 3.280 3.300 914,453 -0.01(-0.30%)
Mar 06, 2014 3.280 3.370 3.260 3.310 900,487 +0.03(+0.91%)
Mar 05, 2014 3.380 3.430 3.250 3.280 1,231,317 -0.11(-3.24%)
Mar 04, 2014 3.400 3.470 3.380 3.390 1,439,478 +0.03(+0.89%)
Mar 03, 2014 3.370 3.420 3.330 3.360 745,725 -0.01(-0.30%)
Feb 28, 2014 3.440 3.440 3.340 3.370 912,076 -0.06(-1.75%)
Feb 27, 2014 3.320 3.455 3.310 3.430 721,528 +0.08(+2.39%)
Feb 26, 2014 3.370 3.400 3.320 3.350 494,676 -0.04(-1.18%)
Feb 25, 2014 3.480 3.480 3.390 3.390 485,843 -0.07(-2.16%)
Feb 24, 2014 3.380 3.490 3.310 3.465 1,670,803 +0.15(+4.68%)
Feb 21, 2014 3.330 3.350 3.270 3.310 688,344 -0.01(-0.30%)
Feb 20, 2014 3.280 3.330 3.250 3.320 475,024 +0.04(+1.22%)
Feb 19, 2014 3.270 3.350 3.270 3.280 720,572 +0.00(+0.00%)
Feb 18, 2014 3.320 3.380 3.265 3.280 995,293 -0.03(-0.91%)
Feb 14, 2014 3.340 3.310 3.310 3.310 587,100 -0.03(-0.90%)
Feb 13, 2014 3.400 3.400 3.250 3.340 986,879 -0.07(-2.05%)
Feb 12, 2014 3.350 3.450 3.350 3.410 801,549 +0.06(+1.79%)
Feb 11, 2014 3.200 3.350 3.180 3.350 1,448,319 +0.18(+5.68%)
Feb 10, 2014 3.110 3.180 3.090 3.170 724,625 +0.03(+0.96%)
Feb 07, 2014 3.160 3.170 3.090 3.140 927,529 -0.01(-0.32%)
Feb 06, 2014 3.120 3.190 3.120 3.150 566,592 +0.04(+1.29%)
Feb 05, 2014 3.130 3.170 3.080 3.110 682,495 -0.03(-0.96%)
Feb 04, 2014 3.100 3.180 3.070 3.140 851,558 +0.07(+2.28%)
Feb 03, 2014 3.150 3.200 3.050 3.070 1,278,312 -0.10(-3.15%)
Jan 31, 2014 3.210 3.280 3.150 3.170 838,499 -0.10(-3.06%)
Jan 30, 2014 3.200 3.320 3.165 3.270 1,152,876 +0.08(+2.51%)
Jan 29, 2014 3.150 3.210 3.120 3.190 745,014 +0.00(+0.00%)
Jan 28, 2014 3.090 3.250 3.070 3.190 941,906 +0.07(+2.24%)
Jan 27, 2014 3.200 3.210 3.020 3.120 1,080,551 -0.05(-1.58%)
Jan 24, 2014 3.220 3.234 3.100 3.170 986,780 -0.03(-0.94%)
Jan 23, 2014 3.270 3.300 3.180 3.200 770,635 -0.06(-1.84%)
Jan 22, 2014 3.240 3.310 3.230 3.260 836,582 +0.01(+0.31%)
Jan 21, 2014 3.300 3.300 3.180 3.250 1,274,745 -0.02(-0.61%)
Jan 17, 2014 3.180 3.270 3.270 3.270 1,068,800 +0.11(+3.48%)
Jan 16, 2014 3.090 3.160 3.090 3.160 479,551 +0.05(+1.61%)
Jan 15, 2014 3.110 3.180 3.090 3.110 749,279 +0.00(+0.00%)
Jan 14, 2014 3.050 3.120 3.040 3.110 929,602 +0.07(+2.30%)
Jan 13, 2014 3.140 3.170 2.990 3.040 1,530,908 -0.11(-3.49%)
Jan 10, 2014 3.180 3.180 3.110 3.150 1,104,014 -0.03(-0.94%)
Jan 09, 2014 3.140 3.190 3.100 3.180 934,864 +0.05(+1.60%)
Jan 08, 2014 3.210 3.220 3.085 3.130 1,025,551 -0.08(-2.49%)
Jan 07, 2014 3.200 3.260 3.200 3.210 793,753 +0.03(+0.94%)
Jan 06, 2014 3.260 3.260 3.180 3.180 809,055 -0.06(-1.85%)
Jan 03, 2014 3.280 3.320 3.181 3.240 510,669 -0.04(-1.22%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.