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 (%)
Jul 30, 2010 4.340 4.400 4.270 4.400 26,326 -0.07(-1.57%)
Jul 29, 2010 4.480 4.490 4.310 4.470 19,120 -0.03(-0.67%)
Jul 28, 2010 4.260 4.500 4.260 4.500 563,954 +0.20(+4.65%)
Jul 27, 2010 4.250 4.360 4.250 4.300 46,900 +0.06(+1.42%)
Jul 26, 2010 4.210 4.250 4.210 4.240 3,286 +0.03(+0.71%)
Jul 23, 2010 4.200 4.230 4.190 4.210 29,735 +0.01(+0.24%)
Jul 22, 2010 4.180 4.230 4.180 4.200 15,886 -0.02(-0.47%)
Jul 21, 2010 4.150 4.230 4.150 4.220 176,345 +0.03(+0.72%)
Jul 20, 2010 4.150 4.190 4.130 4.190 91,927 +0.02(+0.48%)
Jul 19, 2010 4.140 4.170 4.080 4.170 1,258,419 +0.02(+0.48%)
Jul 16, 2010 4.280 4.280 4.090 4.150 50,400 -0.10(-2.35%)
Jul 15, 2010 4.210 4.290 4.200 4.250 14,623 +0.04(+0.95%)
Jul 14, 2010 4.150 4.220 4.110 4.210 19,842 +0.06(+1.45%)
Jul 13, 2010 4.140 4.180 4.110 4.150 20,373 +0.01(+0.24%)
Jul 12, 2010 4.010 4.270 4.010 4.140 55,561 +0.08(+1.97%)
Jul 09, 2010 4.000 4.100 3.980 4.060 36,940 +0.14(+3.57%)
Jul 08, 2010 3.900 3.930 3.900 3.920 14,524 +0.04(+1.03%)
Jul 07, 2010 4.060 4.060 3.820 3.880 57,400 -0.23(-5.60%)
Jul 06, 2010 4.220 4.230 4.050 4.110 35,977 -0.06(-1.44%)
Jul 02, 2010 4.070 4.250 4.070 4.170 23,357 -0.02(-0.48%)
Jun 30, 2010 4.050 4.190 4.050 4.190 9,217 +0.10(+2.44%)
Jun 29, 2010 4.130 4.150 4.000 4.090 15,349 -0.02(-0.49%)
Jun 25, 2010 4.050 4.150 4.050 4.110 13,393 +0.03(+0.74%)
Jun 24, 2010 4.080 4.100 4.080 4.080 6,308 -0.02(-0.49%)
Jun 23, 2010 4.100 4.130 4.100 4.100 11,010 +0.00(+0.00%)
Jun 22, 2010 4.100 4.270 4.100 4.100 15,302 +0.02(+0.49%)
Jun 21, 2010 4.080 4.110 4.080 4.080 20,942 +0.05(+1.24%)
Jun 18, 2010 4.110 4.180 4.030 4.030 48,509 -0.13(-3.12%)
Jun 17, 2010 4.220 4.390 4.160 4.160 12,688 -0.11(-2.58%)
Jun 16, 2010 4.250 4.460 4.200 4.270 16,237 +0.05(+1.18%)
Jun 15, 2010 4.250 4.250 4.160 4.220 10,238 +0.02(+0.48%)
Jun 14, 2010 4.190 4.220 4.190 4.200 23,459 +0.01(+0.24%)
Jun 11, 2010 4.190 4.210 4.160 4.190 31,601 -0.01(-0.24%)
Jun 10, 2010 4.100 4.200 4.010 4.200 41,552 +0.12(+2.94%)
Jun 09, 2010 4.120 4.210 4.080 4.080 44,589 -0.07(-1.69%)
Jun 08, 2010 4.150 4.230 4.130 4.150 15,160 -0.04(-0.95%)
Jun 07, 2010 4.260 4.260 4.190 4.190 4,025 -0.06(-1.41%)
Jun 04, 2010 4.250 4.250 4.200 4.250 2,245 +0.03(+0.71%)
Jun 03, 2010 4.380 4.380 4.200 4.220 109,449 -0.04(-0.94%)
Jun 02, 2010 4.190 4.260 4.190 4.260 3,228 +0.05(+1.19%)
Jun 01, 2010 4.170 4.340 4.150 4.210 11,027 +0.01(+0.24%)
May 31, 2010 4.200 4.250 4.200 4.200 9,962 +0.02(+0.48%)
May 28, 2010 4.270 4.200 4.180 4.180 7,215 -0.02(-0.48%)
May 27, 2010 4.240 4.240 4.200 4.200 12,330 -0.06(-1.41%)
May 26, 2010 4.100 4.260 4.050 4.260 19,846 +0.16(+3.90%)
May 25, 2010 4.090 4.200 4.080 4.100 21,458 +0.00(+0.00%)
May 21, 2010 4.000 4.210 4.000 4.100 26,093 +0.10(+2.50%)
May 20, 2010 4.010 4.100 4.000 4.000 48,925 -0.10(-2.44%)
May 19, 2010 4.000 4.150 4.000 4.100 36,316 +0.09(+2.24%)
May 18, 2010 4.140 4.140 4.000 4.010 50,205 -0.18(-4.30%)
May 17, 2010 4.130 4.230 4.100 4.190 22,652 -0.08(-1.87%)
May 14, 2010 4.370 4.460 4.260 4.270 22,053 -0.12(-2.73%)
May 13, 2010 4.270 4.410 4.270 4.390 29,618 +0.11(+2.57%)
May 12, 2010 4.240 4.310 4.220 4.280 39,864 +0.13(+3.13%)
May 11, 2010 4.000 4.230 4.090 4.150 64,149 +0.11(+2.72%)
May 10, 2010 4.240 4.150 3.950 4.040 89,045 -0.16(-3.81%)
May 07, 2010 4.250 4.350 4.150 4.200 23,788 -0.05(-1.18%)
May 06, 2010 4.470 4.470 4.120 4.250 110,951 -0.23(-5.13%)
May 05, 2010 4.540 4.700 4.460 4.480 84,183 -0.06(-1.32%)
May 04, 2010 4.380 4.550 4.340 4.540 38,560 +0.10(+2.25%)
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.