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 (%)
Mar 31, 2010 5.750 5.880 5.720 5.770 87,350 +0.02(+0.35%)
Mar 30, 2010 5.860 5.860 5.750 5.750 27,610 -0.18(-3.04%)
Mar 29, 2010 5.890 6.010 5.850 5.930 13,580 -0.02(-0.34%)
Mar 26, 2010 6.010 6.090 5.950 5.950 41,066 -0.05(-0.83%)
Mar 25, 2010 5.780 6.100 5.750 6.000 55,700 +0.20(+3.45%)
Mar 24, 2010 5.750 5.890 5.750 5.800 46,240 -0.05(-0.85%)
Mar 23, 2010 5.750 5.890 5.750 5.850 23,707 +0.10(+1.74%)
Mar 22, 2010 5.810 5.850 5.750 5.750 26,639 -0.13(-2.21%)
Mar 19, 2010 5.900 5.940 5.880 5.880 6,543 -0.02(-0.34%)
Mar 18, 2010 5.900 5.940 5.850 5.900 10,368 -0.04(-0.67%)
Mar 17, 2010 5.750 5.940 5.750 5.940 26,150 +0.20(+3.48%)
Mar 16, 2010 5.730 5.780 5.720 5.740 25,610 +0.00(+0.00%)
Mar 15, 2010 5.720 5.740 5.700 5.740 21,981 +0.01(+0.17%)
Mar 12, 2010 5.870 5.920 5.720 5.730 22,360 -0.15(-2.55%)
Mar 11, 2010 5.750 5.940 5.750 5.880 68,035 -0.03(-0.51%)
Mar 10, 2010 6.000 6.000 5.500 5.910 46,300 -0.09(-1.50%)
Mar 09, 2010 6.050 6.130 6.000 6.000 18,250 -0.11(-1.80%)
Mar 08, 2010 6.150 6.220 6.050 6.110 14,462 -0.09(-1.45%)
Mar 05, 2010 6.040 6.520 6.040 6.200 27,515 +0.14(+2.31%)
Mar 04, 2010 6.140 6.140 6.050 6.060 7,668 -0.08(-1.30%)
Mar 03, 2010 6.150 6.330 6.060 6.140 18,844 -0.11(-1.76%)
Mar 02, 2010 6.140 6.250 6.140 6.250 30,933 +0.11(+1.79%)
Mar 01, 2010 6.240 6.240 6.130 6.140 11,920 -0.17(-2.69%)
Feb 26, 2010 6.060 6.310 5.990 6.310 68,879 +0.20(+3.27%)
Feb 25, 2010 6.100 6.120 6.080 6.110 17,105 +0.03(+0.49%)
Feb 24, 2010 6.110 6.170 6.080 6.080 17,610 -0.03(-0.49%)
Feb 23, 2010 6.150 6.150 6.050 6.110 37,300 -0.10(-1.61%)
Feb 22, 2010 6.110 6.350 6.110 6.210 39,317 +0.12(+1.97%)
Feb 19, 2010 5.990 6.110 5.980 6.090 15,070 -0.02(-0.33%)
Feb 18, 2010 5.870 6.130 5.850 6.110 43,851 +0.24(+4.09%)
Feb 17, 2010 5.800 5.930 5.800 5.870 34,836 +0.03(+0.51%)
Feb 16, 2010 5.850 5.930 5.740 5.840 34,765 -0.16(-2.67%)
Feb 12, 2010 6.000 6.000 6.000 0 +0.07(+1.18%)
Feb 11, 2010 5.910 5.980 5.750 5.930 23,928 +0.02(+0.34%)
Feb 10, 2010 5.800 5.990 5.800 5.910 21,937 +0.03(+0.51%)
Feb 09, 2010 5.990 5.990 5.820 5.880 23,770 -0.12(-2.00%)
Feb 08, 2010 6.090 6.090 5.960 6.000 9,300 -0.09(-1.48%)
Feb 05, 2010 5.880 6.090 5.840 6.090 44,857 -0.01(-0.16%)
Feb 04, 2010 6.050 6.250 6.030 6.100 114,571 -0.04(-0.65%)
Feb 03, 2010 6.000 6.240 6.000 6.140 101,316 +0.13(+2.16%)
Feb 02, 2010 5.910 6.100 5.750 6.010 120,265 -0.23(-3.69%)
Feb 01, 2010 6.030 6.240 6.030 6.240 31,602 +0.14(+2.30%)
Jan 29, 2010 6.270 6.370 6.000 6.100 39,902 -0.07(-1.13%)
Jan 28, 2010 6.100 6.260 6.010 6.170 23,385 +0.03(+0.49%)
Jan 27, 2010 6.210 6.270 6.100 6.140 19,935 -0.08(-1.29%)
Jan 26, 2010 6.200 6.310 6.200 6.220 27,243 -0.02(-0.32%)
Jan 25, 2010 6.350 6.460 6.240 6.240 27,220 -0.07(-1.11%)
Jan 22, 2010 6.310 6.400 6.210 6.310 81,409 -0.07(-1.10%)
Jan 21, 2010 6.420 6.500 6.300 6.380 88,570 +0.01(+0.16%)
Jan 20, 2010 6.620 6.650 6.370 6.370 134,178 -0.26(-3.92%)
Jan 19, 2010 6.770 6.770 6.620 6.630 94,089 -0.11(-1.63%)
Jan 18, 2010 6.850 6.850 6.660 6.740 7,445 -0.20(-2.88%)
Jan 15, 2010 6.670 6.950 6.510 6.940 500,498 +0.19(+2.81%)
Jan 14, 2010 6.200 6.750 6.200 6.750 176,045 +0.55(+8.87%)
Jan 13, 2010 6.210 6.220 6.170 6.200 36,301 -0.04(-0.64%)
Jan 12, 2010 6.170 6.270 6.140 6.240 43,840 +0.09(+1.46%)
Jan 11, 2010 6.530 6.630 6.140 6.150 132,542 -0.36(-5.53%)
Jan 08, 2010 6.100 6.610 6.050 6.510 711,426 +0.38(+6.20%)
Jan 07, 2010 5.720 6.140 5.710 6.130 453,740 +0.34(+5.87%)
Jan 06, 2010 5.560 5.790 5.560 5.790 82,313 +0.23(+4.14%)
Jan 05, 2010 5.250 5.560 5.250 5.560 54,044 +0.23(+4.32%)
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.