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 (%)
Feb 27, 2009 3.680 3.980 3.680 3.910 49,831 +0.23(+6.25%)
Feb 26, 2009 3.720 3.740 3.640 3.680 45,359 +0.09(+2.51%)
Feb 25, 2009 3.490 3.640 3.490 3.590 1,094,644 +0.03(+0.84%)
Feb 24, 2009 3.430 3.570 3.410 3.560 65,719 +0.06(+1.71%)
Feb 23, 2009 3.470 3.520 3.450 3.500 183,110 +0.04(+1.16%)
Feb 20, 2009 3.470 3.520 3.400 3.460 85,328 -0.16(-4.42%)
Feb 19, 2009 3.620 3.650 3.620 3.620 18,795 +0.03(+0.84%)
Feb 18, 2009 3.570 3.590 3.500 3.590 34,581 -0.03(-0.83%)
Feb 17, 2009 3.430 3.700 3.430 3.620 134,867 +0.10(+2.84%)
Feb 13, 2009 3.400 3.530 3.400 3.520 34,391 +0.12(+3.53%)
Feb 12, 2009 3.390 3.420 3.350 3.400 22,296 +0.00(+0.00%)
Feb 11, 2009 3.410 3.470 3.310 3.400 1,543,175 -0.12(-3.41%)
Feb 10, 2009 3.600 3.770 3.460 3.520 96,926 -0.10(-2.76%)
Feb 09, 2009 3.580 3.700 3.580 3.620 82,765 +0.17(+4.93%)
Feb 06, 2009 3.400 3.470 3.400 3.450 76,336 +0.04(+1.17%)
Feb 05, 2009 3.380 3.490 3.380 3.410 60,079 +0.01(+0.29%)
Feb 04, 2009 3.170 3.430 3.170 3.400 121,053 +0.11(+3.34%)
Feb 03, 2009 3.220 3.440 3.100 3.290 533,668 -0.09(-2.66%)
Feb 02, 2009 3.230 3.400 3.200 3.380 244,086 +0.12(+3.68%)
Jan 30, 2009 3.290 3.370 3.250 3.260 24,908 -0.04(-1.21%)
Jan 29, 2009 3.370 3.450 3.200 3.300 84,216 -0.11(-3.23%)
Jan 28, 2009 3.220 3.500 3.220 3.410 134,975 +0.19(+5.90%)
Jan 27, 2009 3.170 3.300 3.160 3.220 106,105 +0.00(+0.00%)
Jan 26, 2009 3.230 3.350 3.200 3.220 91,752 +0.00(+0.00%)
Jan 23, 2009 3.270 3.280 3.200 3.220 88,827 -0.07(-2.13%)
Jan 22, 2009 3.320 3.400 3.230 3.290 75,601 -0.03(-0.90%)
Jan 21, 2009 3.140 3.370 3.130 3.320 74,011 +0.19(+6.07%)
Jan 20, 2009 3.090 3.250 3.040 3.130 258,313 +0.05(+1.62%)
Jan 19, 2009 3.190 3.190 3.040 3.080 177,104 -0.01(-0.32%)
Jan 16, 2009 3.350 3.350 3.090 3.090 364,754 -0.19(-5.79%)
Jan 15, 2009 3.400 3.420 3.250 3.280 173,952 -0.14(-4.09%)
Jan 14, 2009 3.590 3.600 3.390 3.420 88,520 -0.18(-5.00%)
Jan 13, 2009 3.610 3.710 3.600 3.600 62,247 -0.01(-0.28%)
Jan 12, 2009 4.180 4.180 3.580 3.610 182,497 -0.64(-15.06%)
Jan 09, 2009 4.200 4.550 4.200 4.250 158,374 +0.10(+2.41%)
Jan 08, 2009 4.450 4.450 4.140 4.150 478,439 -0.37(-8.19%)
Jan 07, 2009 4.700 4.750 4.320 4.520 230,743 -0.17(-3.62%)
Jan 06, 2009 4.300 4.890 4.300 4.690 223,484 +0.60(+14.67%)
Jan 05, 2009 3.510 4.200 3.510 4.090 277,252 +0.46(+12.67%)
Jan 02, 2009 3.350 3.740 3.260 3.630 102,354 +0.32(+9.67%)
Jan 01, 2009 3.270 3.310 3.110 3.310 0 +0.00(+0.00%)
Dec 31, 2008 3.270 3.310 3.110 3.310 46,984 +0.01(+0.30%)
Dec 30, 2008 3.390 3.400 3.260 3.300 80,131 -0.09(-2.65%)
Dec 29, 2008 3.420 3.420 3.270 3.390 80,884 +0.19(+5.94%)
Dec 24, 2008 3.080 3.250 2.950 3.200 116,177 +0.21(+7.02%)
Dec 23, 2008 3.010 3.100 2.950 2.990 69,140 -0.01(-0.33%)
Dec 22, 2008 2.950 3.150 2.950 3.000 115,227 +0.05(+1.69%)
Dec 19, 2008 2.900 3.220 2.900 2.950 273,627 +0.03(+1.03%)
Dec 18, 2008 3.120 3.300 2.910 2.920 146,944 -0.20(-6.41%)
Dec 17, 2008 3.120 3.120 3.120 3.120 3,000 -0.11(-3.41%)
Dec 16, 2008 3.230 3.390 3.220 3.230 55,221 -0.12(-3.58%)
Dec 15, 2008 3.700 3.700 3.140 3.350 130,772 -0.33(-8.97%)
Dec 12, 2008 3.530 3.720 3.400 3.680 187,450 +0.19(+5.44%)
Dec 11, 2008 3.150 3.650 3.100 3.490 209,604 +0.34(+10.79%)
Dec 10, 2008 3.060 3.300 2.980 3.150 154,949 +0.07(+2.27%)
Dec 09, 2008 3.100 3.250 3.000 3.080 67,404 -0.03(-0.96%)
Dec 08, 2008 2.900 3.250 2.900 3.110 123,719 +0.29(+10.28%)
Dec 05, 2008 2.800 2.970 2.550 2.820 209,900 -0.06(-2.08%)
Dec 04, 2008 3.050 3.050 2.850 2.880 85,107 -0.13(-4.32%)
Dec 03, 2008 2.800 3.170 2.800 3.010 185,913 +0.10(+3.44%)
Dec 02, 2008 2.950 3.000 2.800 2.910 223,396 -0.04(-1.36%)
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.