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 (%)
Feb 28, 2011 6.010 6.140 5.800 5.970 3,988,194 +0.10(+1.70%)
Feb 25, 2011 5.810 5.880 5.720 5.870 1,483,556 +0.11(+1.91%)
Feb 24, 2011 5.580 5.950 5.560 5.760 2,090,297 +0.30(+5.49%)
Feb 23, 2011 5.410 5.470 5.270 5.460 1,080,797 +0.14(+2.63%)
Feb 22, 2011 5.520 5.650 5.210 5.320 1,884,574 -0.04(-0.75%)
Feb 18, 2011 5.280 5.440 5.210 5.360 1,790,211 +0.13(+2.49%)
Feb 17, 2011 5.120 5.350 5.120 5.230 3,961,295 +0.36(+7.39%)
Feb 16, 2011 4.740 4.900 4.730 4.870 988,869 +0.14(+2.96%)
Feb 15, 2011 4.710 4.830 4.710 4.730 801,198 -0.01(-0.21%)
Feb 14, 2011 4.550 4.755 4.550 4.740 865,816 +0.18(+3.95%)
Feb 11, 2011 4.600 4.630 4.530 4.560 453,125 -0.04(-0.87%)
Feb 10, 2011 4.480 4.600 4.400 4.600 982,054 +0.07(+1.55%)
Feb 09, 2011 4.590 4.590 4.420 4.530 990,907 -0.05(-1.09%)
Feb 08, 2011 4.750 4.750 4.520 4.580 973,213 -0.18(-3.78%)
Feb 07, 2011 4.770 4.870 4.740 4.760 692,754 -0.02(-0.42%)
Feb 04, 2011 4.850 4.900 4.700 4.780 929,595 -0.04(-0.83%)
Feb 03, 2011 4.700 4.920 4.680 4.820 1,458,422 +0.14(+2.99%)
Feb 02, 2011 4.850 5.000 4.660 4.680 1,460,625 -0.20(-4.10%)
Feb 01, 2011 4.820 5.010 4.760 4.880 3,226,924 +0.09(+1.88%)
Jan 31, 2011 4.700 4.950 4.630 4.790 2,988,896 +0.12(+2.68%)
Jan 28, 2011 4.490 4.700 4.400 4.665 3,215,863 +0.21(+4.60%)
Jan 27, 2011 4.620 4.630 4.390 4.460 9,781,524 -0.20(-4.29%)
Jan 26, 2011 4.290 4.670 4.280 4.660 864,113 +0.40(+9.39%)
Jan 25, 2011 4.420 4.420 4.200 4.260 499,104 -0.03(-0.70%)
Jan 24, 2011 4.200 4.390 4.110 4.290 458,964 +0.07(+1.66%)
Jan 21, 2011 4.320 4.470 4.210 4.220 636,592 -0.10(-2.31%)
Jan 20, 2011 4.290 4.350 4.060 4.320 870,868 -0.02(-0.46%)
Jan 19, 2011 4.440 4.630 4.270 4.340 1,191,698 -0.32(-6.87%)
Jan 18, 2011 4.670 4.720 4.500 4.660 607,849 -0.01(-0.21%)
Jan 14, 2011 4.480 4.670 4.390 4.670 821,562 +0.19(+4.24%)
Jan 13, 2011 4.510 4.560 4.420 4.480 417,173 -0.02(-0.44%)
Jan 12, 2011 4.460 4.600 4.440 4.500 698,719 +0.10(+2.27%)
Jan 11, 2011 4.280 4.570 4.280 4.400 656,579 +0.16(+3.77%)
Jan 10, 2011 4.280 4.300 4.160 4.240 418,746 -0.01(-0.24%)
Jan 07, 2011 4.360 4.450 4.170 4.250 754,446 -0.11(-2.52%)
Jan 06, 2011 4.660 4.700 4.330 4.360 911,559 +0.01(+0.23%)
Jan 05, 2011 4.350 4.380 4.250 4.350 637,906 +0.00(+0.00%)
Jan 04, 2011 4.830 4.840 4.230 4.350 1,512,855 -0.40(-8.42%)
Jan 03, 2011 4.640 4.850 4.640 4.750 1,300,982 +0.18(+3.94%)
Dec 31, 2010 4.170 4.690 4.170 4.570 1,112,782 +0.43(+10.39%)
Dec 30, 2010 4.060 4.190 4.060 4.140 424,717 +0.06(+1.47%)
Dec 29, 2010 4.150 4.170 4.070 4.080 353,805 -0.04(-0.97%)
Dec 28, 2010 4.170 4.180 4.060 4.120 320,307 -0.02(-0.48%)
Dec 27, 2010 4.160 4.190 4.100 4.140 223,303 -0.04(-1.08%)
Dec 23, 2010 4.150 4.200 4.149 4.185 218,822 +0.04(+1.09%)
Dec 22, 2010 4.250 4.270 4.130 4.140 365,882 -0.10(-2.36%)
Dec 21, 2010 4.150 4.260 4.150 4.240 724,950 +0.11(+2.66%)
Dec 20, 2010 4.030 4.140 4.020 4.130 548,347 +0.12(+2.99%)
Dec 17, 2010 4.020 4.030 3.930 4.010 506,869 +0.00(+0.00%)
Dec 16, 2010 3.960 4.020 3.920 4.010 285,279 +0.05(+1.26%)
Dec 15, 2010 4.040 4.040 3.950 3.960 265,548 -0.07(-1.74%)
Dec 14, 2010 4.050 4.050 3.935 4.030 493,732 +0.02(+0.50%)
Dec 13, 2010 4.100 4.140 4.010 4.010 433,959 -0.08(-1.96%)
Dec 10, 2010 4.050 4.110 4.010 4.090 423,932 +0.06(+1.49%)
Dec 09, 2010 4.140 4.140 4.020 4.030 595,925 -0.06(-1.47%)
Dec 08, 2010 4.170 4.180 4.030 4.090 478,938 -0.07(-1.68%)
Dec 07, 2010 4.150 4.200 4.130 4.160 731,450 +0.09(+2.21%)
Dec 06, 2010 4.320 4.390 4.050 4.070 955,872 -0.27(-6.22%)
Dec 03, 2010 4.330 4.390 4.280 4.340 310,177 +0.00(+0.00%)
Dec 02, 2010 4.370 4.460 4.330 4.340 534,610 -0.03(-0.69%)
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.