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 (%)
Nov 30, 2006 8.090 8.100 7.740 7.950 52,112 -0.13(-1.61%)
Nov 29, 2006 8.240 8.240 8.000 8.080 28,570 +0.03(+0.37%)
Nov 28, 2006 7.780 8.100 7.780 8.050 34,393 +0.25(+3.21%)
Nov 27, 2006 7.750 8.000 7.550 7.800 57,535 -0.15(-1.89%)
Nov 24, 2006 8.130 8.130 7.700 7.950 26,566 -0.19(-2.33%)
Nov 22, 2006 7.900 8.370 7.900 8.140 77,135 +0.26(+3.30%)
Nov 21, 2006 7.450 7.890 7.430 7.880 77,924 +0.30(+3.96%)
Nov 20, 2006 7.620 7.840 6.960 7.580 243,138 -0.28(-3.56%)
Nov 17, 2006 8.550 8.550 7.750 7.860 280,566 -0.94(-10.68%)
Nov 16, 2006 8.820 8.870 8.700 8.800 39,213 -0.08(-0.90%)
Nov 15, 2006 9.000 9.000 8.780 8.880 60,220 +0.02(+0.23%)
Nov 14, 2006 9.300 9.440 8.600 8.860 327,068 -0.44(-4.73%)
Nov 13, 2006 8.970 9.450 8.960 9.300 200,662 +0.33(+3.68%)
Nov 10, 2006 8.960 9.050 8.480 8.970 118,238 +0.02(+0.22%)
Nov 09, 2006 7.950 8.950 7.930 8.950 457,173 +1.06(+13.43%)
Nov 08, 2006 7.490 7.900 7.450 7.890 91,420 +0.49(+6.62%)
Nov 07, 2006 7.160 7.400 7.160 7.400 107,765 +0.24(+3.35%)
Nov 06, 2006 7.400 7.400 7.150 7.160 159,750 -0.11(-1.51%)
Nov 03, 2006 7.320 7.500 7.120 7.270 229,387 +0.02(+0.28%)
Nov 02, 2006 7.060 7.250 7.060 7.250 76,713 +0.21(+2.98%)
Nov 01, 2006 6.550 7.200 6.550 7.040 440,875 +0.55(+8.47%)
Oct 31, 2006 6.490 6.490 6.380 6.490 65,535 +0.09(+1.41%)
Oct 30, 2006 6.250 6.400 6.220 6.400 59,565 +0.15(+2.40%)
Oct 27, 2006 6.250 6.250 6.200 6.250 161,640 +0.00(+0.00%)
Oct 26, 2006 6.020 6.250 6.020 6.250 134,551 +0.25(+4.17%)
Oct 25, 2006 6.200 6.200 6.000 6.000 41,358 -0.20(-3.23%)
Oct 24, 2006 6.250 6.250 6.170 6.200 50,580 -0.01(-0.16%)
Oct 23, 2006 6.200 6.250 6.200 6.210 50,652 -0.03(-0.48%)
Oct 20, 2006 6.250 6.250 6.150 6.240 56,743 +0.01(+0.16%)
Oct 19, 2006 6.080 6.300 6.080 6.230 119,730 +0.13(+2.13%)
Oct 18, 2006 6.000 6.250 6.000 6.100 102,665 +0.08(+1.33%)
Oct 17, 2006 6.000 6.050 5.850 6.020 203,880 +0.01(+0.17%)
Oct 16, 2006 6.000 6.100 6.000 6.010 17,890 +0.01(+0.17%)
Oct 13, 2006 5.980 6.000 5.880 6.000 43,167 +0.02(+0.33%)
Oct 12, 2006 6.000 6.000 5.810 5.980 35,824 +0.04(+0.67%)
Oct 11, 2006 6.190 6.190 5.890 5.940 95,120 -0.01(-0.17%)
Oct 10, 2006 5.780 5.950 5.700 5.950 78,625 +0.22(+3.84%)
Oct 09, 2006 5.740 5.740 5.650 5.730 28,816 +0.00(+0.00%)
Oct 06, 2006 5.740 5.740 5.650 5.730 28,816 +0.03(+0.53%)
Oct 05, 2006 5.600 5.780 5.420 5.700 58,370 +0.12(+2.15%)
Oct 04, 2006 5.400 5.580 5.400 5.580 95,810 +0.18(+3.33%)
Oct 03, 2006 5.310 5.450 5.310 5.400 88,150 +0.14(+2.66%)
Oct 02, 2006 5.220 5.350 5.220 5.260 5,400 -0.18(-3.31%)
Sep 29, 2006 5.450 5.450 5.250 5.440 44,370 -0.01(-0.18%)
Sep 28, 2006 5.500 5.500 5.410 5.450 36,510 +0.05(+0.93%)
Sep 27, 2006 5.320 5.400 5.300 5.400 76,200 +0.05(+0.93%)
Sep 26, 2006 5.090 5.350 5.090 5.350 58,304 +0.25(+4.90%)
Sep 25, 2006 5.400 5.400 5.050 5.100 125,700 -0.30(-5.56%)
Sep 22, 2006 5.420 5.520 5.350 5.400 36,575 +0.02(+0.37%)
Sep 21, 2006 5.320 5.380 5.320 5.380 14,650 +0.06(+1.13%)
Sep 20, 2006 5.350 5.550 5.320 5.320 58,729 -0.06(-1.12%)
Sep 19, 2006 5.690 5.690 5.380 5.380 82,981 -0.16(-2.89%)
Sep 18, 2006 5.450 5.550 5.390 5.540 80,753 +0.14(+2.59%)
Sep 15, 2006 5.610 5.730 5.400 5.400 224,497 -0.16(-2.88%)
Sep 14, 2006 5.350 5.960 5.350 5.560 389,583 +0.26(+4.91%)
Sep 13, 2006 4.950 5.350 4.940 5.300 278,528 +0.40(+8.16%)
Sep 12, 2006 4.520 5.000 4.520 4.900 479,661 +0.34(+7.46%)
Sep 11, 2006 4.420 4.560 4.340 4.560 154,940 +0.11(+2.47%)
Sep 08, 2006 4.490 4.500 4.400 4.450 43,400 +0.00(+0.00%)
Sep 06, 2006 4.400 4.460 4.400 4.450 48,707 +0.01(+0.23%)
Sep 05, 2006 4.420 4.450 4.350 4.440 20,602 +0.02(+0.45%)
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.