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, 2014 7.030 7.140 7.005 7.030 91,884 -0.05(-0.78%)
Mar 28, 2014 7.030 7.120 7.030 7.085 38,837 +0.10(+1.50%)
Mar 27, 2014 7.160 7.160 6.980 6.980 942,807 -0.20(-2.79%)
Mar 26, 2014 7.090 7.220 7.080 7.180 52,215 +0.07(+0.98%)
Mar 25, 2014 7.100 7.190 7.080 7.110 36,185 +0.01(+0.14%)
Mar 24, 2014 7.080 7.140 7.025 7.100 70,374 +0.00(+0.00%)
Mar 21, 2014 7.100 7.170 7.100 7.100 15,495 -0.02(-0.28%)
Mar 20, 2014 7.030 7.160 7.020 7.120 156,103 +0.00(+0.00%)
Mar 19, 2014 7.130 7.190 7.120 7.120 61,469 -0.07(-0.97%)
Mar 18, 2014 7.100 7.200 7.100 7.190 38,364 +0.08(+1.13%)
Mar 17, 2014 7.100 7.150 7.100 7.110 22,064 +0.00(+0.00%)
Mar 14, 2014 7.120 7.170 7.080 7.110 85,600 -0.05(-0.70%)
Mar 13, 2014 7.110 7.280 7.100 7.160 166,910 +0.06(+0.85%)
Mar 12, 2014 7.060 7.100 7.050 7.100 21,391 +0.04(+0.57%)
Mar 11, 2014 7.150 7.220 7.060 7.060 429,179 -0.13(-1.81%)
Mar 10, 2014 7.170 7.250 7.150 7.190 77,034 -0.03(-0.42%)
Mar 07, 2014 7.050 7.250 7.050 7.220 304,476 +0.10(+1.40%)
Mar 06, 2014 7.030 7.180 7.030 7.120 453,872 +0.07(+0.99%)
Mar 05, 2014 6.960 7.090 6.910 7.050 324,664 +0.06(+0.86%)
Mar 04, 2014 6.970 7.010 6.940 6.990 54,018 +0.00(+0.00%)
Mar 03, 2014 7.000 7.040 6.920 6.990 541,832 -0.07(-0.99%)
Feb 28, 2014 6.960 7.100 6.870 7.060 105,176 +0.06(+0.86%)
Feb 27, 2014 6.970 7.030 6.970 7.000 224,697 -0.05(-0.71%)
Feb 26, 2014 6.880 7.050 6.880 7.050 309,606 +0.16(+2.32%)
Feb 25, 2014 6.870 6.900 6.870 6.890 22,273 +0.00(+0.00%)
Feb 24, 2014 6.890 6.900 6.870 6.890 34,304 -0.04(-0.58%)
Feb 21, 2014 6.900 6.950 6.890 6.930 238,584 +0.00(+0.00%)
Feb 20, 2014 6.890 6.950 6.880 6.930 19,721 +0.03(+0.43%)
Feb 19, 2014 6.950 6.990 6.890 6.900 189,557 -0.06(-0.86%)
Feb 18, 2014 6.730 7.000 6.730 6.960 110,267 +0.06(+0.87%)
Feb 14, 2014 6.900 6.900 6.900 0 -0.08(-1.15%)
Feb 13, 2014 6.990 7.050 6.960 6.980 112,945 +0.01(+0.14%)
Feb 12, 2014 6.870 7.130 6.850 6.970 342,849 -0.14(-1.97%)
Feb 11, 2014 6.850 7.200 6.850 7.110 73,746 +0.29(+4.25%)
Feb 10, 2014 6.750 6.880 6.750 6.820 16,236 +0.02(+0.29%)
Feb 07, 2014 6.800 6.860 6.740 6.800 58,408 -0.02(-0.29%)
Feb 06, 2014 6.750 6.890 6.690 6.820 66,350 -0.01(-0.15%)
Feb 05, 2014 6.850 6.920 6.680 6.830 51,961 -0.07(-1.01%)
Feb 04, 2014 7.000 7.030 6.850 6.900 190,794 -0.13(-1.85%)
Feb 03, 2014 7.110 7.110 7.000 7.030 65,996 -0.08(-1.13%)
Jan 31, 2014 7.190 7.220 7.020 7.110 42,265 -0.09(-1.25%)
Jan 30, 2014 7.250 7.250 7.140 7.200 53,054 +0.05(+0.70%)
Jan 29, 2014 7.100 7.170 7.080 7.150 26,844 +0.01(+0.14%)
Jan 28, 2014 7.080 7.190 7.080 7.140 58,993 +0.03(+0.42%)
Jan 27, 2014 7.270 7.320 7.080 7.110 72,138 -0.18(-2.47%)
Jan 24, 2014 7.400 7.400 7.210 7.290 173,031 -0.10(-1.35%)
Jan 23, 2014 6.910 7.420 6.910 7.390 379,831 +0.41(+5.87%)
Jan 22, 2014 6.850 7.010 6.850 6.980 263,053 +0.09(+1.31%)
Jan 21, 2014 6.890 6.950 6.850 6.890 75,331 -0.02(-0.29%)
Jan 20, 2014 6.910 7.000 6.910 6.910 6,134 -0.08(-1.14%)
Jan 17, 2014 6.960 7.100 6.960 6.990 149,391 +0.01(+0.14%)
Jan 16, 2014 6.950 7.030 6.950 6.980 142,405 -0.02(-0.29%)
Jan 15, 2014 6.990 7.020 6.990 7.000 147,046 +0.01(+0.14%)
Jan 14, 2014 6.950 7.050 6.950 6.990 151,665 +0.01(+0.14%)
Jan 13, 2014 7.010 7.030 6.950 6.980 141,126 -0.06(-0.85%)
Jan 10, 2014 7.010 7.060 6.930 7.040 156,718 +0.00(+0.00%)
Jan 09, 2014 7.020 7.130 6.940 7.040 187,490 -0.01(-0.14%)
Jan 08, 2014 7.000 7.090 6.960 7.050 156,538 +0.00(+0.00%)
Jan 07, 2014 6.820 7.080 6.820 7.050 125,882 +0.20(+2.92%)
Jan 06, 2014 6.840 6.950 6.830 6.850 49,250 -0.01(-0.15%)
Jan 03, 2014 6.790 6.880 6.760 6.860 22,031 +0.04(+0.59%)
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.