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, 2011 3.230 3.280 3.170 3.170 46,450 -0.12(-3.65%)
Mar 30, 2011 3.320 3.320 3.230 3.290 40,090 -0.01(-0.30%)
Mar 29, 2011 3.350 3.370 3.270 3.300 67,164 -0.08(-2.37%)
Mar 28, 2011 3.500 3.500 3.370 3.380 36,700 -0.07(-2.03%)
Mar 25, 2011 3.450 3.510 3.440 3.450 28,390 +0.01(+0.29%)
Mar 24, 2011 3.470 3.470 3.440 3.440 32,150 +0.01(+0.29%)
Mar 23, 2011 3.510 3.520 3.420 3.430 54,584 -0.10(-2.83%)
Mar 22, 2011 3.600 3.700 3.520 3.530 24,990 -0.03(-0.84%)
Mar 21, 2011 3.620 3.580 3.540 3.560 34,170 +0.04(+1.14%)
Mar 18, 2011 3.500 3.550 3.470 3.520 68,640 +0.02(+0.57%)
Mar 17, 2011 3.590 3.590 3.470 3.500 135,327 -0.09(-2.51%)
Mar 16, 2011 3.550 3.600 3.540 3.590 24,350 +0.00(+0.00%)
Mar 15, 2011 3.680 3.680 3.420 3.590 69,400 -0.07(-1.91%)
Mar 14, 2011 3.700 3.700 3.650 3.660 189,530 +0.00(+0.00%)
Mar 11, 2011 3.610 3.690 3.610 3.660 25,612 -0.01(-0.27%)
Mar 10, 2011 3.610 3.760 3.610 3.670 196,727 -0.03(-0.81%)
Mar 09, 2011 3.700 3.720 3.700 3.700 13,410 +0.00(+0.00%)
Mar 08, 2011 3.650 3.700 3.650 3.700 32,290 +0.05(+1.37%)
Mar 07, 2011 3.660 3.700 3.650 3.650 23,730 -0.03(-0.82%)
Mar 04, 2011 3.610 3.790 3.600 3.680 57,876 +0.03(+0.82%)
Mar 03, 2011 3.600 3.670 3.600 3.650 6,350 +0.00(+0.00%)
Mar 02, 2011 3.660 3.680 3.610 3.650 34,410 -0.07(-1.88%)
Mar 01, 2011 3.700 3.720 3.680 3.720 113,814 +0.01(+0.27%)
Feb 28, 2011 3.680 3.760 3.680 3.710 100,432 -0.04(-1.07%)
Feb 25, 2011 3.710 3.750 3.700 3.750 21,775 +0.05(+1.35%)
Feb 24, 2011 3.700 3.730 3.700 3.700 24,999 +0.00(+0.00%)
Feb 23, 2011 3.750 3.750 3.700 3.700 28,801 -0.05(-1.33%)
Feb 22, 2011 3.660 3.760 3.660 3.750 32,413 +0.01(+0.27%)
Feb 18, 2011 3.700 3.770 3.700 3.740 13,271 -0.02(-0.53%)
Feb 17, 2011 3.660 3.780 3.650 3.760 26,940 +0.07(+1.90%)
Feb 16, 2011 3.650 3.690 3.650 3.690 26,048 +0.01(+0.27%)
Feb 15, 2011 3.690 3.750 3.600 3.680 20,780 -0.12(-3.16%)
Feb 14, 2011 3.770 3.800 3.650 3.800 55,495 +0.03(+0.80%)
Feb 11, 2011 3.790 3.790 3.700 3.770 47,226 -0.01(-0.26%)
Feb 10, 2011 3.840 3.850 3.760 3.780 19,627 +0.00(+0.00%)
Feb 09, 2011 3.830 3.830 3.770 3.780 12,770 +0.01(+0.27%)
Feb 08, 2011 3.840 3.840 3.770 3.770 64,480 -0.08(-2.08%)
Feb 07, 2011 3.760 3.850 3.750 3.850 86,745 +0.09(+2.39%)
Feb 04, 2011 3.640 3.910 3.640 3.760 23,492 +0.06(+1.62%)
Feb 03, 2011 3.880 3.880 3.700 3.700 79,747 -0.19(-4.88%)
Feb 02, 2011 3.980 4.110 3.770 3.890 94,450 -0.08(-2.02%)
Feb 01, 2011 3.850 4.200 3.850 3.970 291,317 +0.30(+8.17%)
Jan 31, 2011 3.500 3.790 3.500 3.670 20,154 +0.17(+4.86%)
Jan 28, 2011 3.510 3.540 3.500 3.500 97,168 -0.02(-0.57%)
Jan 27, 2011 3.580 3.580 3.520 3.520 83,225 -0.01(-0.28%)
Jan 26, 2011 3.610 3.610 3.520 3.530 24,883 -0.03(-0.84%)
Jan 25, 2011 3.620 3.620 3.510 3.560 18,080 -0.06(-1.66%)
Jan 24, 2011 3.590 3.620 3.560 3.620 29,375 -0.04(-1.09%)
Jan 21, 2011 3.620 3.750 3.620 3.660 45,025 -0.05(-1.35%)
Jan 20, 2011 3.720 3.740 3.670 3.710 52,652 -0.03(-0.80%)
Jan 19, 2011 3.750 3.760 3.700 3.740 81,551 -0.04(-1.06%)
Jan 18, 2011 3.660 3.800 3.660 3.780 87,284 +0.06(+1.61%)
Jan 17, 2011 3.790 3.790 3.720 3.720 4,600 -0.02(-0.53%)
Jan 14, 2011 3.710 3.750 3.700 3.740 27,689 +0.01(+0.27%)
Jan 13, 2011 3.740 3.830 3.700 3.730 120,090 +0.01(+0.27%)
Jan 12, 2011 3.710 3.750 3.680 3.720 41,690 -0.03(-0.80%)
Jan 11, 2011 3.700 3.750 3.700 3.750 27,300 -0.01(-0.27%)
Jan 10, 2011 3.850 3.850 3.680 3.760 23,810 -0.01(-0.27%)
Jan 07, 2011 3.780 3.820 3.740 3.770 35,120 +0.11(+3.01%)
Jan 06, 2011 3.690 3.800 3.660 3.660 36,120 -0.13(-3.43%)
Jan 05, 2011 3.890 3.900 3.770 3.790 28,126 -0.08(-2.07%)
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.