Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Oct 30, 2009 5.400 5.550 5.110 5.110 59,480 -0.24(-4.49%)
Oct 29, 2009 5.280 5.370 5.280 5.350 34,817 +0.00(+0.00%)
Oct 28, 2009 5.270 5.400 5.260 5.350 58,073 -0.03(-0.56%)
Oct 27, 2009 5.360 5.470 5.360 5.380 94,826 +0.03(+0.56%)
Oct 26, 2009 5.460 5.540 5.350 5.350 100,685 -0.16(-2.90%)
Oct 23, 2009 5.600 5.560 5.450 5.510 71,923 +0.01(+0.18%)
Oct 22, 2009 5.550 5.620 5.500 5.500 52,295 -0.10(-1.79%)
Oct 21, 2009 5.550 5.620 5.550 5.600 67,568 -0.03(-0.53%)
Oct 20, 2009 5.600 5.630 5.550 5.630 92,124 +0.03(+0.54%)
Oct 19, 2009 5.550 5.720 5.550 5.600 40,796 +0.03(+0.54%)
Oct 16, 2009 5.520 5.630 5.510 5.570 35,686 -0.03(-0.54%)
Oct 15, 2009 5.520 5.600 5.500 5.600 80,228 +0.10(+1.82%)
Oct 14, 2009 5.320 5.550 5.320 5.500 182,616 +0.19(+3.58%)
Oct 13, 2009 5.450 5.460 5.310 5.310 38,128 -0.15(-2.75%)
Oct 09, 2009 5.420 5.510 5.420 5.460 32,596 +0.01(+0.18%)
Oct 08, 2009 5.380 5.650 5.380 5.450 36,181 -0.01(-0.18%)
Oct 07, 2009 5.390 5.480 5.380 5.460 61,602 +0.01(+0.18%)
Oct 06, 2009 5.410 5.530 5.410 5.450 72,042 +0.03(+0.55%)
Oct 05, 2009 5.480 5.510 5.370 5.420 75,341 -0.05(-0.91%)
Oct 02, 2009 5.610 5.610 5.460 5.470 27,778 -0.11(-1.97%)
Oct 01, 2009 5.610 5.700 5.580 5.580 19,280 -0.12(-2.11%)
Sep 30, 2009 5.650 5.790 5.550 5.700 118,025 +0.05(+0.88%)
Sep 29, 2009 5.600 5.700 5.600 5.650 80,755 +0.05(+0.89%)
Sep 28, 2009 5.550 5.630 5.480 5.600 37,052 +0.06(+1.08%)
Sep 25, 2009 5.510 5.560 5.400 5.540 46,310 +0.11(+2.03%)
Sep 24, 2009 5.290 5.560 5.290 5.430 172,285 +0.19(+3.63%)
Sep 23, 2009 5.250 5.400 5.200 5.240 57,238 -0.06(-1.13%)
Sep 22, 2009 5.410 5.410 5.250 5.300 70,325 -0.15(-2.75%)
Sep 21, 2009 5.400 5.500 5.400 5.450 23,273 -0.05(-0.91%)
Sep 18, 2009 5.420 5.550 5.380 5.500 96,597 +0.07(+1.29%)
Sep 17, 2009 5.450 5.540 5.350 5.430 45,772 +0.03(+0.56%)
Sep 16, 2009 5.440 5.440 5.320 5.400 145,585 -0.04(-0.74%)
Sep 15, 2009 5.650 5.650 5.410 5.440 72,280 -0.16(-2.86%)
Sep 14, 2009 5.540 5.800 5.540 5.600 92,515 -0.28(-4.76%)
Sep 11, 2009 5.400 5.900 5.400 5.880 91,560 +0.47(+8.69%)
Sep 10, 2009 5.470 5.500 5.410 5.410 95,740 -0.10(-1.81%)
Sep 09, 2009 5.560 5.640 5.450 5.510 57,886 -0.12(-2.13%)
Sep 08, 2009 5.730 5.790 5.610 5.630 77,200 -0.09(-1.57%)
Sep 04, 2009 5.740 5.870 5.710 5.720 26,430 -0.01(-0.17%)
Sep 03, 2009 5.750 5.820 5.700 5.730 34,106 -0.01(-0.17%)
Sep 02, 2009 5.700 5.740 5.600 5.740 55,709 +0.16(+2.87%)
Sep 01, 2009 5.560 5.670 5.550 5.580 74,852 -0.07(-1.24%)
Aug 31, 2009 5.450 5.710 5.450 5.650 95,142 +0.14(+2.54%)
Aug 28, 2009 5.300 5.580 5.290 5.510 205,806 +0.11(+2.04%)
Aug 27, 2009 5.750 5.750 5.290 5.400 272,860 -0.35(-6.09%)
Aug 26, 2009 5.950 5.950 5.670 5.750 123,205 -0.15(-2.54%)
Aug 25, 2009 6.080 6.490 5.800 5.900 457,725 +0.12(+2.08%)
Aug 24, 2009 5.900 5.900 5.720 5.780 54,098 -0.14(-2.36%)
Aug 21, 2009 5.840 5.920 5.750 5.920 31,614 +0.08(+1.37%)
Aug 20, 2009 5.780 5.880 5.740 5.840 11,805 +0.13(+2.28%)
Aug 19, 2009 5.680 5.790 5.650 5.710 16,125 +0.01(+0.18%)
Aug 18, 2009 5.700 5.760 5.700 5.700 17,623 -0.09(-1.55%)
Aug 17, 2009 5.750 5.900 5.580 5.790 157,472 -0.07(-1.19%)
Aug 14, 2009 5.750 5.890 5.700 5.860 21,458 +0.11(+1.91%)
Aug 13, 2009 5.750 5.760 5.700 5.750 25,200 +0.01(+0.17%)
Aug 12, 2009 5.700 5.780 5.700 5.740 24,019 +0.04(+0.70%)
Aug 11, 2009 5.820 5.820 5.700 5.700 23,380 -0.17(-2.90%)
Aug 10, 2009 5.910 6.000 5.780 5.870 38,344 -0.04(-0.68%)
Aug 07, 2009 5.940 5.940 5.800 5.910 70,915 +0.06(+1.03%)
Aug 06, 2009 5.950 5.960 5.850 5.850 120,565 -0.08(-1.35%)
Aug 05, 2009 5.860 6.000 5.860 5.930 23,580 +0.03(+0.51%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.