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, 2015 9.920 10.12 9.840 10.12 141,873 +0.16(+1.61%)
Mar 30, 2015 9.920 9.990 9.840 9.960 68,066 +0.05(+0.50%)
Mar 27, 2015 9.970 9.970 9.830 9.910 57,477 +0.02(+0.20%)
Mar 26, 2015 9.890 9.920 9.800 9.890 34,359 -0.02(-0.20%)
Mar 25, 2015 9.960 9.970 9.850 9.910 67,248 -0.02(-0.20%)
Mar 24, 2015 9.830 9.990 9.820 9.930 52,591 +0.11(+1.12%)
Mar 23, 2015 9.720 9.830 9.720 9.820 55,258 +0.02(+0.20%)
Mar 20, 2015 9.890 9.930 9.790 9.800 126,594 -0.07(-0.71%)
Mar 19, 2015 9.860 9.950 9.650 9.870 62,114 -0.04(-0.40%)
Mar 18, 2015 9.950 9.990 9.830 9.910 81,294 -0.04(-0.40%)
Mar 17, 2015 9.930 9.970 9.790 9.950 105,137 -0.02(-0.20%)
Mar 16, 2015 9.670 9.990 9.670 9.970 103,304 +0.22(+2.26%)
Mar 13, 2015 9.930 9.930 9.650 9.750 80,975 -0.19(-1.91%)
Mar 12, 2015 10.00 10.15 9.910 9.940 57,880 +0.08(+0.81%)
Mar 11, 2015 9.690 9.900 9.620 9.860 64,729 +0.13(+1.34%)
Mar 10, 2015 9.870 9.940 9.600 9.730 162,701 -0.36(-3.57%)
Mar 09, 2015 10.11 10.25 10.00 10.09 51,035 +0.02(+0.20%)
Mar 06, 2015 10.00 10.12 9.800 10.07 111,190 +0.03(+0.30%)
Mar 05, 2015 10.29 10.30 10.00 10.04 70,748 -0.24(-2.33%)
Mar 04, 2015 10.33 10.09 10.28 127,713 +0.19(+1.88%)
Mar 03, 2015 10.36 10.37 10.08 10.09 104,173 -0.30(-2.89%)
Mar 02, 2015 10.20 10.43 10.20 10.39 99,872 +0.16(+1.56%)
Feb 27, 2015 10.10 10.33 9.990 10.23 263,751 +0.14(+1.39%)
Feb 26, 2015 9.910 10.16 9.350 10.09 624,686 +0.02(+0.20%)
Feb 25, 2015 10.44 10.49 10.06 10.07 268,564 -0.38(-3.64%)
Feb 24, 2015 10.38 10.49 10.33 10.45 294,272 +0.10(+0.97%)
Feb 23, 2015 10.03 10.36 10.02 10.35 373,860 +0.34(+3.40%)
Feb 20, 2015 9.900 10.13 9.880 10.01 597,287 +0.19(+1.93%)
Feb 19, 2015 9.450 9.900 9.450 9.820 373,605 +0.28(+2.94%)
Feb 18, 2015 9.470 9.860 9.450 9.540 306,180 +0.03(+0.32%)
Feb 17, 2015 8.950 9.570 8.950 9.510 515,024 +0.35(+3.82%)
Feb 13, 2015 9.160 9.160 9.160 0 +0.42(+4.81%)
Feb 12, 2015 8.660 8.910 8.660 8.740 83,091 +0.14(+1.63%)
Feb 11, 2015 8.660 8.680 8.520 8.600 63,868 -0.06(-0.69%)
Feb 10, 2015 8.520 8.670 8.450 8.660 44,913 +0.11(+1.29%)
Feb 09, 2015 8.680 8.790 8.500 8.550 88,287 -0.08(-0.93%)
Feb 06, 2015 8.750 8.820 8.600 8.630 52,995 -0.11(-1.26%)
Feb 05, 2015 8.790 8.910 8.690 8.740 94,391 -0.03(-0.34%)
Feb 04, 2015 8.550 8.770 8.540 8.770 47,066 +0.15(+1.74%)
Feb 03, 2015 8.750 8.800 8.610 8.620 130,004 -0.13(-1.49%)
Feb 02, 2015 8.800 8.800 8.720 8.750 87,903 -0.05(-0.57%)
Jan 30, 2015 8.680 8.800 8.680 8.800 234,239 +0.03(+0.34%)
Jan 29, 2015 8.600 8.800 8.590 8.770 363,706 +0.22(+2.57%)
Jan 28, 2015 8.640 8.650 8.530 8.550 29,583 -0.07(-0.81%)
Jan 27, 2015 8.660 8.660 8.560 8.620 27,301 -0.13(-1.49%)
Jan 26, 2015 8.650 8.790 8.650 8.750 111,159 +0.09(+1.04%)
Jan 23, 2015 8.440 8.690 8.440 8.660 175,001 +0.16(+1.88%)
Jan 22, 2015 8.460 8.500 206,279 -0.02(-0.23%)
Jan 21, 2015 8.180 8.550 8.100 8.520 652,689 +0.43(+5.32%)
Jan 20, 2015 8.050 8.140 8.050 8.090 34,653 +0.04(+0.50%)
Jan 19, 2015 8.000 8.060 8.000 8.050 9,331 +0.03(+0.37%)
Jan 16, 2015 8.020 8.050 7.990 8.020 63,112 +0.02(+0.25%)
Jan 15, 2015 8.090 8.100 7.980 8.000 68,393 -0.05(-0.62%)
Jan 14, 2015 7.980 8.080 7.790 8.050 110,759 +0.00(+0.00%)
Jan 13, 2015 7.960 8.105 7.960 8.050 61,331 +0.07(+0.88%)
Jan 12, 2015 7.940 8.000 7.940 7.980 27,549 +0.01(+0.13%)
Jan 09, 2015 7.950 8.020 7.950 7.970 35,056 -0.02(-0.25%)
Jan 08, 2015 8.030 8.070 7.990 7.990 61,232 +0.00(+0.00%)
Jan 07, 2015 7.840 8.010 7.840 7.990 26,721 +0.25(+3.23%)
Jan 06, 2015 7.940 7.970 7.600 7.740 61,587 -0.20(-2.52%)
Jan 05, 2015 8.110 8.110 7.860 7.940 66,280 -0.12(-1.49%)
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.