Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Absolute Software Cp (TSX: ABT )

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, 2007 12.65 13.10 12.60 13.10 209,451 +0.00(+0.00%)
Feb 27, 2007 13.75 13.75 13.03 13.10 329,780 -0.96(-6.83%)
Feb 26, 2007 14.31 14.31 13.80 14.06 107,970 +0.23(+1.66%)
Feb 23, 2007 13.31 13.88 13.31 13.83 80,510 +0.23(+1.69%)
Feb 22, 2007 14.20 14.25 13.20 13.60 489,875 -0.65(-4.56%)
Feb 21, 2007 14.21 14.45 14.01 14.25 133,142 +0.29(+2.08%)
Feb 20, 2007 13.16 14.13 13.16 13.96 393,091 +2.06(+17.31%)
Feb 16, 2007 11.50 12.00 11.45 11.90 365,749 +0.40(+3.48%)
Feb 15, 2007 11.43 11.68 11.30 11.50 370,696 +0.10(+0.88%)
Feb 14, 2007 11.40 11.45 11.05 11.40 322,890 +0.10(+0.88%)
Feb 13, 2007 11.45 11.45 11.17 11.30 68,105 -0.17(-1.48%)
Feb 12, 2007 11.66 11.69 11.45 11.47 81,215 -0.12(-1.04%)
Feb 09, 2007 11.50 11.70 11.45 11.59 156,363 +0.14(+1.22%)
Feb 08, 2007 11.33 11.51 11.30 11.45 252,755 +0.28(+2.51%)
Feb 07, 2007 11.45 11.85 11.00 11.17 395,229 +0.02(+0.18%)
Feb 06, 2007 10.80 12.19 10.80 11.15 1,411,839 +2.25(+25.28%)
Feb 05, 2007 8.410 8.900 8.410 8.900 38,414 +0.35(+4.09%)
Feb 02, 2007 8.420 8.550 8.400 8.550 14,425 +0.15(+1.79%)
Feb 01, 2007 8.500 8.500 8.350 8.400 6,590 -0.10(-1.18%)
Jan 31, 2007 8.350 8.500 8.100 8.500 63,320 +0.15(+1.80%)
Jan 30, 2007 8.400 8.400 8.100 8.350 171,100 -0.05(-0.60%)
Jan 29, 2007 8.050 8.400 8.050 8.400 10,815 -0.06(-0.71%)
Jan 26, 2007 8.470 8.500 8.300 8.460 18,586 -0.03(-0.35%)
Jan 25, 2007 8.400 8.600 8.400 8.490 27,410 +0.04(+0.47%)
Jan 24, 2007 8.400 8.450 8.370 8.450 36,051 +0.05(+0.60%)
Jan 23, 2007 8.250 8.460 8.250 8.400 76,366 +0.25(+3.07%)
Jan 22, 2007 8.180 8.190 8.000 8.150 28,500 -0.03(-0.37%)
Jan 19, 2007 8.150 8.190 8.000 8.180 30,472 +0.03(+0.37%)
Jan 18, 2007 8.300 8.400 8.100 8.150 134,627 -0.15(-1.81%)
Jan 17, 2007 8.400 8.400 8.200 8.300 13,265 -0.18(-2.12%)
Jan 16, 2007 8.380 8.480 8.220 8.480 20,123 -0.02(-0.24%)
Jan 12, 2007 8.200 8.650 8.200 8.500 38,320 +0.29(+3.53%)
Jan 11, 2007 8.120 8.360 8.000 8.210 78,232 +0.27(+3.40%)
Jan 10, 2007 7.900 7.940 7.620 7.940 81,820 -0.01(-0.13%)
Jan 09, 2007 8.150 8.240 7.950 7.950 51,535 -0.26(-3.17%)
Jan 08, 2007 8.300 8.300 7.980 8.210 8,565 +0.01(+0.12%)
Jan 05, 2007 8.190 8.200 7.950 8.200 81,000 -0.15(-1.80%)
Jan 04, 2007 8.340 8.400 8.250 8.350 53,234 -0.05(-0.60%)
Jan 03, 2007 8.750 8.750 8.300 8.400 29,660 -0.35(-4.00%)
Dec 29, 2006 8.780 8.780 8.500 8.750 81,897 +0.05(+0.57%)
Dec 28, 2006 8.660 8.780 8.660 8.700 18,450 -0.06(-0.68%)
Dec 27, 2006 8.600 8.770 8.600 8.760 24,522 +0.20(+2.34%)
Dec 26, 2006 8.330 8.570 8.250 8.560 118,463 +0.00(+0.00%)
Dec 22, 2006 8.330 8.570 8.250 8.560 118,463 +0.35(+4.26%)
Dec 21, 2006 8.150 8.330 8.150 8.210 13,931 -0.09(-1.08%)
Dec 20, 2006 8.200 8.300 8.200 8.300 23,000 +0.00(+0.00%)
Dec 19, 2006 8.300 8.350 8.160 8.300 50,104 +0.00(+0.00%)
Dec 18, 2006 8.000 8.390 8.000 8.300 51,760 +0.27(+3.36%)
Dec 15, 2006 8.140 8.300 8.010 8.030 22,350 -0.25(-3.02%)
Dec 14, 2006 8.250 8.340 8.050 8.280 14,674 +0.14(+1.72%)
Dec 13, 2006 8.000 8.330 8.000 8.140 21,051 +0.12(+1.50%)
Dec 12, 2006 8.490 8.490 7.950 8.020 76,742 -0.37(-4.41%)
Dec 11, 2006 7.980 8.480 7.950 8.390 44,661 +0.48(+6.07%)
Dec 08, 2006 7.950 8.200 7.910 7.910 23,775 -0.04(-0.50%)
Dec 07, 2006 8.000 8.000 7.820 7.950 33,968 -0.04(-0.50%)
Dec 06, 2006 7.700 8.000 7.700 7.990 44,025 +0.42(+5.55%)
Dec 05, 2006 7.680 7.700 7.500 7.570 43,225 +0.02(+0.26%)
Dec 04, 2006 7.610 7.770 7.450 7.550 54,365 -0.10(-1.31%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.