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, 2009 1.050 1.090 1.020 1.030 81,866 +0.01(+0.98%)
Mar 30, 2009 1.120 1.120 1.010 1.020 135,680 -0.23(-18.40%)
Mar 26, 2009 1.240 1.250 1.170 1.250 222,285 +0.04(+3.31%)
Mar 25, 2009 1.190 1.250 1.140 1.210 306,705 +0.06(+5.22%)
Mar 24, 2009 1.100 1.230 1.079 1.150 220,418 +0.02(+1.77%)
Mar 23, 2009 1.110 1.150 1.030 1.130 183,890 +0.11(+10.78%)
Mar 20, 2009 1.140 1.140 1.010 1.020 209,970 -0.10(-8.93%)
Mar 19, 2009 1.080 1.140 1.060 1.120 180,751 +0.07(+6.67%)
Mar 18, 2009 0.9900 1.060 0.9701 1.050 83,260 +0.06(+6.06%)
Mar 17, 2009 0.9700 1.000 0.8900 0.9900 160,745 +0.01(+1.02%)
Mar 16, 2009 1.060 1.090 0.9700 0.9800 105,720 -0.04(-3.92%)
Mar 13, 2009 1.170 1.170 1.020 1.020 131,410 -0.14(-12.07%)
Mar 12, 2009 0.9800 1.160 0.9600 1.160 212,041 +0.17(+17.17%)
Mar 11, 2009 1.240 1.240 0.8600 0.9900 334,319 -0.21(-17.50%)
Mar 10, 2009 0.8800 1.210 0.8500 1.200 313,738 +0.35(+41.18%)
Mar 09, 2009 0.8500 0.9100 0.8500 0.8500 127,313 +0.05(+6.25%)
Mar 06, 2009 0.8600 0.8700 0.7520 0.8000 295,038 +0.05(+6.67%)
Mar 05, 2009 0.8500 0.8700 0.7500 0.7500 230,620 -0.12(-13.79%)
Mar 04, 2009 0.8900 0.9000 0.8600 0.8700 123,127 +0.07(+8.75%)
Mar 02, 2009 0.8200 0.8200 0.7400 0.8000 349,025 -0.05(-5.88%)
Feb 27, 2009 0.8800 0.9100 0.8000 0.8500 124,234 +0.05(+6.25%)
Feb 26, 2009 0.8000 0.9000 0.8000 0.8000 126,004 +0.00(+0.00%)
Feb 25, 2009 0.8700 0.8900 0.7900 0.8000 157,473 -0.09(-10.11%)
Feb 24, 2009 0.8600 0.9100 0.8500 0.8900 145,668 +0.00(+0.00%)
Feb 23, 2009 0.9200 1.000 0.8500 0.8900 234,129 -0.03(-3.26%)
Feb 20, 2009 0.9400 0.9700 0.9000 0.9200 165,008 -0.04(-4.17%)
Feb 19, 2009 1.000 1.050 0.9600 0.9600 169,367 -0.03(-3.03%)
Feb 18, 2009 1.040 1.090 0.9800 0.9900 209,348 -0.04(-3.88%)
Feb 17, 2009 1.200 1.200 1.030 1.030 119,693 -0.12(-10.43%)
Feb 13, 2009 1.110 1.220 1.109 1.150 114,417 +0.05(+4.55%)
Feb 12, 2009 1.070 1.110 1.050 1.100 133,250 +0.03(+2.80%)
Feb 11, 2009 1.140 1.150 1.070 1.070 117,539 -0.06(-5.31%)
Feb 10, 2009 1.250 1.270 1.120 1.130 114,452 -0.13(-10.32%)
Feb 09, 2009 1.220 1.290 1.210 1.260 103,182 +0.03(+2.44%)
Feb 06, 2009 1.190 1.230 1.130 1.230 78,158 +0.03(+2.50%)
Feb 05, 2009 1.230 1.230 1.130 1.200 141,294 -0.05(-4.00%)
Feb 04, 2009 1.310 1.360 1.250 1.250 146,469 -0.07(-5.30%)
Feb 03, 2009 1.320 1.370 1.250 1.320 201,619 +0.05(+3.94%)
Feb 02, 2009 1.070 1.300 1.060 1.270 351,832 +0.18(+16.51%)
Jan 30, 2009 1.120 1.140 1.070 1.090 126,729 -0.01(-0.91%)
Jan 29, 2009 1.130 1.160 1.100 1.100 61,556 -0.04(-3.51%)
Jan 28, 2009 1.160 1.160 1.120 1.140 70,266 +0.00(+0.00%)
Jan 27, 2009 1.120 1.170 1.060 1.140 67,874 +0.03(+2.70%)
Jan 26, 2009 1.060 1.130 0.9500 1.110 75,422 +0.06(+5.71%)
Jan 23, 2009 1.050 1.110 1.030 1.050 107,936 -0.01(-0.94%)
Jan 22, 2009 1.160 1.160 1.060 1.060 117,889 -0.09(-7.83%)
Jan 21, 2009 1.130 1.190 1.110 1.150 143,261 +0.05(+4.55%)
Jan 20, 2009 1.260 1.270 1.100 1.100 197,037 -0.13(-10.57%)
Jan 16, 2009 1.160 1.260 1.160 1.230 200,223 +0.10(+8.85%)
Jan 15, 2009 1.180 1.180 1.020 1.130 161,948 +0.00(+0.00%)
Jan 14, 2009 1.190 1.210 1.120 1.130 177,189 -0.07(-5.83%)
Jan 13, 2009 1.150 1.270 1.150 1.200 117,839 +0.03(+2.56%)
Jan 12, 2009 1.370 1.370 1.170 1.170 211,791 -0.10(-7.87%)
Jan 09, 2009 1.380 1.380 1.260 1.270 211,527 -0.11(-7.97%)
Jan 08, 2009 1.250 1.450 1.250 1.380 328,808 +0.13(+10.40%)
Jan 07, 2009 1.500 1.500 1.200 1.250 568,439 -0.23(-15.54%)
Jan 06, 2009 1.000 1.490 1.000 1.480 774,593 +0.52(+54.17%)
Jan 05, 2009 0.7700 0.9600 0.7600 0.9600 594,500 +0.21(+28.00%)
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.