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 (%)
Apr 30, 2010 4.500 4.500 4.100 4.440 64,294 -0.05(-1.11%)
Apr 29, 2010 4.590 4.670 4.490 4.490 49,601 -0.06(-1.32%)
Apr 28, 2010 4.620 4.620 4.510 4.550 21,517 -0.02(-0.44%)
Apr 27, 2010 4.730 4.770 4.560 4.570 99,602 -0.15(-3.18%)
Apr 26, 2010 4.870 4.870 4.710 4.720 45,216 +0.05(+1.07%)
Apr 23, 2010 4.450 4.670 4.450 4.670 88,604 +0.17(+3.78%)
Apr 22, 2010 4.500 4.590 4.450 4.500 177,000 -0.06(-1.32%)
Apr 21, 2010 4.600 4.600 4.530 4.560 51,779 -0.04(-0.87%)
Apr 20, 2010 4.530 4.620 4.530 4.600 92,290 +0.07(+1.55%)
Apr 19, 2010 4.610 4.680 4.500 4.530 61,766 -0.12(-2.58%)
Apr 16, 2010 4.680 4.700 4.650 4.650 34,671 -0.02(-0.43%)
Apr 15, 2010 4.790 4.790 4.620 4.670 13,432 -0.08(-1.68%)
Apr 14, 2010 4.750 4.780 4.600 4.750 93,319 +0.05(+1.06%)
Apr 13, 2010 4.850 4.850 4.700 4.700 36,394 -0.13(-2.69%)
Apr 12, 2010 4.820 4.860 4.600 4.830 105,067 +0.01(+0.21%)
Apr 09, 2010 4.900 4.990 4.790 4.820 64,237 -0.17(-3.41%)
Apr 08, 2010 5.590 5.620 4.670 4.990 550,690 -0.67(-11.84%)
Apr 07, 2010 5.770 5.770 5.620 5.660 8,427 -0.04(-0.70%)
Apr 06, 2010 5.650 5.770 5.650 5.700 86,250 +0.03(+0.53%)
Apr 05, 2010 5.600 5.690 5.550 5.670 18,855 +0.05(+0.89%)
Apr 01, 2010 5.620 5.620 5.620 0 -0.15(-2.60%)
Mar 31, 2010 5.750 5.880 5.720 5.770 87,350 +0.02(+0.35%)
Mar 30, 2010 5.860 5.860 5.750 5.750 27,610 -0.18(-3.04%)
Mar 29, 2010 5.890 6.010 5.850 5.930 13,580 -0.02(-0.34%)
Mar 26, 2010 6.010 6.090 5.950 5.950 41,066 -0.05(-0.83%)
Mar 25, 2010 5.780 6.100 5.750 6.000 55,700 +0.20(+3.45%)
Mar 24, 2010 5.750 5.890 5.750 5.800 46,240 -0.05(-0.85%)
Mar 23, 2010 5.750 5.890 5.750 5.850 23,707 +0.10(+1.74%)
Mar 22, 2010 5.810 5.850 5.750 5.750 26,639 -0.13(-2.21%)
Mar 19, 2010 5.900 5.940 5.880 5.880 6,543 -0.02(-0.34%)
Mar 18, 2010 5.900 5.940 5.850 5.900 10,368 -0.04(-0.67%)
Mar 17, 2010 5.750 5.940 5.750 5.940 26,150 +0.20(+3.48%)
Mar 16, 2010 5.730 5.780 5.720 5.740 25,610 +0.00(+0.00%)
Mar 15, 2010 5.720 5.740 5.700 5.740 21,981 +0.01(+0.17%)
Mar 12, 2010 5.870 5.920 5.720 5.730 22,360 -0.15(-2.55%)
Mar 11, 2010 5.750 5.940 5.750 5.880 68,035 -0.03(-0.51%)
Mar 10, 2010 6.000 6.000 5.500 5.910 46,300 -0.09(-1.50%)
Mar 09, 2010 6.050 6.130 6.000 6.000 18,250 -0.11(-1.80%)
Mar 08, 2010 6.150 6.220 6.050 6.110 14,462 -0.09(-1.45%)
Mar 05, 2010 6.040 6.520 6.040 6.200 27,515 +0.14(+2.31%)
Mar 04, 2010 6.140 6.140 6.050 6.060 7,668 -0.08(-1.30%)
Mar 03, 2010 6.150 6.330 6.060 6.140 18,844 -0.11(-1.76%)
Mar 02, 2010 6.140 6.250 6.140 6.250 30,933 +0.11(+1.79%)
Mar 01, 2010 6.240 6.240 6.130 6.140 11,920 -0.17(-2.69%)
Feb 26, 2010 6.060 6.310 5.990 6.310 68,879 +0.20(+3.27%)
Feb 25, 2010 6.100 6.120 6.080 6.110 17,105 +0.03(+0.49%)
Feb 24, 2010 6.110 6.170 6.080 6.080 17,610 -0.03(-0.49%)
Feb 23, 2010 6.150 6.150 6.050 6.110 37,300 -0.10(-1.61%)
Feb 22, 2010 6.110 6.350 6.110 6.210 39,317 +0.12(+1.97%)
Feb 19, 2010 5.990 6.110 5.980 6.090 15,070 -0.02(-0.33%)
Feb 18, 2010 5.870 6.130 5.850 6.110 43,851 +0.24(+4.09%)
Feb 17, 2010 5.800 5.930 5.800 5.870 34,836 +0.03(+0.51%)
Feb 16, 2010 5.850 5.930 5.740 5.840 34,765 -0.16(-2.67%)
Feb 12, 2010 6.000 6.000 6.000 0 +0.07(+1.18%)
Feb 11, 2010 5.910 5.980 5.750 5.930 23,928 +0.02(+0.34%)
Feb 10, 2010 5.800 5.990 5.800 5.910 21,937 +0.03(+0.51%)
Feb 09, 2010 5.990 5.990 5.820 5.880 23,770 -0.12(-2.00%)
Feb 08, 2010 6.090 6.090 5.960 6.000 9,300 -0.09(-1.48%)
Feb 05, 2010 5.880 6.090 5.840 6.090 44,857 -0.01(-0.16%)
Feb 04, 2010 6.050 6.250 6.030 6.100 114,571 -0.04(-0.65%)
Feb 03, 2010 6.000 6.240 6.000 6.140 101,316 +0.13(+2.16%)
Feb 02, 2010 5.910 6.100 5.750 6.010 120,265 -0.23(-3.69%)
Feb 01, 2010 6.030 6.240 6.030 6.240 31,602 +0.14(+2.30%)
Jan 29, 2010 6.270 6.370 6.000 6.100 39,902 -0.07(-1.13%)
Jan 28, 2010 6.100 6.260 6.010 6.170 23,385 +0.03(+0.49%)
Jan 27, 2010 6.210 6.270 6.100 6.140 19,935 -0.08(-1.29%)
Jan 26, 2010 6.200 6.310 6.200 6.220 27,243 -0.02(-0.32%)
Jan 25, 2010 6.350 6.460 6.240 6.240 27,220 -0.07(-1.11%)
Jan 22, 2010 6.310 6.400 6.210 6.310 81,409 -0.07(-1.10%)
Jan 21, 2010 6.420 6.500 6.300 6.380 88,570 +0.01(+0.16%)
Jan 20, 2010 6.620 6.650 6.370 6.370 134,178 -0.26(-3.92%)
Jan 19, 2010 6.770 6.770 6.620 6.630 94,089 -0.11(-1.63%)
Jan 18, 2010 6.850 6.850 6.660 6.740 7,445 -0.20(-2.88%)
Jan 15, 2010 6.670 6.950 6.510 6.940 500,498 +0.19(+2.81%)
Jan 14, 2010 6.200 6.750 6.200 6.750 176,045 +0.55(+8.87%)
Jan 13, 2010 6.210 6.220 6.170 6.200 36,301 -0.04(-0.64%)
Jan 12, 2010 6.170 6.270 6.140 6.240 43,840 +0.09(+1.46%)
Jan 11, 2010 6.530 6.630 6.140 6.150 132,542 -0.36(-5.53%)
Jan 08, 2010 6.100 6.610 6.050 6.510 711,426 +0.38(+6.20%)
Jan 07, 2010 5.720 6.140 5.710 6.130 453,740 +0.34(+5.87%)
Jan 06, 2010 5.560 5.790 5.560 5.790 82,313 +0.23(+4.14%)
Jan 05, 2010 5.250 5.560 5.250 5.560 54,044 +0.23(+4.32%)
Jan 04, 2010 5.300 5.330 5.190 5.330 23,910 +0.08(+1.52%)
Dec 31, 2009 5.250 5.250 5.250 0 +0.05(+0.96%)
Dec 30, 2009 5.120 5.220 5.120 5.200 17,319 +0.01(+0.19%)
Dec 29, 2009 5.100 5.190 5.100 5.190 30,633 +0.07(+1.37%)
Dec 24, 2009 5.120 5.160 5.120 5.120 28,950 -0.02(-0.39%)
Dec 23, 2009 5.120 5.140 5.120 5.140 66,060 -0.01(-0.19%)
Dec 22, 2009 5.010 5.150 4.930 5.150 209,235 -0.01(-0.19%)
Dec 21, 2009 5.190 5.190 5.060 5.160 51,647 -0.02(-0.39%)
Dec 18, 2009 5.200 5.230 5.140 5.180 92,191 -0.03(-0.58%)
Dec 17, 2009 5.200 5.210 5.170 5.210 63,196 +0.01(+0.19%)
Dec 16, 2009 5.190 5.250 5.180 5.200 59,031 +0.01(+0.19%)
Dec 15, 2009 5.110 5.190 5.110 5.190 248,252 +0.06(+1.17%)
Dec 14, 2009 5.170 5.150 5.070 5.130 99,028 -0.07(-1.35%)
Dec 11, 2009 5.150 5.240 5.100 5.200 33,239 +0.01(+0.19%)
Dec 10, 2009 5.340 5.340 5.100 5.190 109,269 -0.06(-1.14%)
Dec 09, 2009 5.200 5.400 5.200 5.250 97,026 +0.01(+0.19%)
Dec 08, 2009 5.210 5.310 5.200 5.240 90,099 -0.06(-1.13%)
Dec 07, 2009 5.390 5.400 5.210 5.300 53,821 -0.09(-1.67%)
Dec 04, 2009 5.230 5.390 5.200 5.390 105,997 +0.16(+3.06%)
Dec 03, 2009 5.110 5.230 5.040 5.230 58,356 +0.08(+1.55%)
Dec 02, 2009 5.230 5.230 5.120 5.150 19,854 -0.09(-1.72%)
Dec 01, 2009 5.240 5.240 5.130 5.240 162,981 -0.04(-0.76%)
Nov 30, 2009 5.240 5.280 5.230 5.280 51,375 +0.05(+0.96%)
Nov 27, 2009 5.150 5.250 5.150 5.230 17,891 +0.03(+0.58%)
Nov 26, 2009 5.170 5.200 5.130 5.200 18,893 -0.06(-1.14%)
Nov 25, 2009 5.220 5.260 5.040 5.260 52,620 +0.05(+0.96%)
Nov 24, 2009 5.250 5.250 5.150 5.210 26,347 +0.06(+1.17%)
Nov 23, 2009 5.170 5.300 5.120 5.150 47,692 -0.10(-1.90%)
Nov 20, 2009 5.350 5.350 5.220 5.250 21,651 -0.07(-1.32%)
Nov 19, 2009 5.300 5.350 5.150 5.320 32,381 -0.03(-0.56%)
Nov 18, 2009 5.250 5.390 5.250 5.350 28,388 +0.04(+0.75%)
Nov 17, 2009 5.330 5.330 5.230 5.310 77,396 -0.06(-1.12%)
Nov 16, 2009 5.390 5.430 5.300 5.370 64,372 +0.02(+0.37%)
Nov 13, 2009 5.410 5.430 5.300 5.350 40,569 +0.01(+0.19%)
Nov 12, 2009 5.390 5.410 5.310 5.340 18,621 -0.07(-1.29%)
Nov 11, 2009 5.500 5.500 5.350 5.410 42,558 -0.04(-0.73%)
Nov 10, 2009 5.560 5.560 5.450 5.450 33,652 -0.10(-1.80%)
Nov 09, 2009 5.450 5.550 5.310 5.550 48,326 +0.08(+1.46%)
Nov 06, 2009 5.700 5.700 5.350 5.470 115,261 -0.23(-4.04%)
Nov 05, 2009 5.750 5.790 5.550 5.700 107,371 -0.11(-1.89%)
Nov 04, 2009 5.550 5.860 5.550 5.810 90,230 +0.36(+6.61%)
Nov 03, 2009 5.250 5.480 5.250 5.450 102,113 +0.10(+1.87%)
Nov 02, 2009 5.200 5.430 5.200 5.350 35,773 +0.24(+4.70%)
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%)
Aug 04, 2009 5.800 6.060 5.770 5.900 157,471 +0.11(+1.90%)
Jul 31, 2009 5.400 5.800 5.380 5.790 143,884 +0.18(+3.21%)
Jul 30, 2009 5.590 5.650 5.400 5.610 35,500 -0.03(-0.53%)
Jul 29, 2009 5.640 5.730 5.560 5.640 4,928 +0.03(+0.53%)
Jul 28, 2009 5.840 5.840 5.560 5.610 35,127 -0.11(-1.92%)
Jul 27, 2009 5.850 5.890 5.690 5.720 73,275 -0.12(-2.05%)
Jul 24, 2009 5.980 5.980 5.780 5.840 114,070 +0.01(+0.17%)
Jul 23, 2009 5.930 5.930 5.800 5.830 34,494 +0.02(+0.34%)
Jul 22, 2009 5.780 5.900 5.780 5.810 29,440 -0.02(-0.34%)
Jul 21, 2009 5.750 5.950 5.710 5.830 49,749 +0.10(+1.75%)
Jul 20, 2009 5.610 5.940 5.610 5.730 62,375 +0.04(+0.70%)
Jul 17, 2009 5.500 5.690 5.460 5.690 66,435 +0.18(+3.27%)
Jul 16, 2009 5.500 5.550 5.450 5.510 57,413 -0.02(-0.36%)
Jul 15, 2009 5.300 5.580 5.300 5.530 60,128 +0.18(+3.36%)
Jul 14, 2009 5.190 5.350 5.190 5.350 8,818 +0.03(+0.56%)
Jul 13, 2009 5.230 5.320 5.070 5.320 38,644 +0.02(+0.38%)
Jul 10, 2009 5.210 5.360 5.210 5.300 28,415 +0.10(+1.92%)
Jul 09, 2009 5.030 5.230 5.030 5.200 9,280 +0.08(+1.56%)
Jul 08, 2009 5.150 5.180 5.060 5.120 136,425 -0.03(-0.58%)
Jul 07, 2009 5.200 5.310 5.110 5.150 39,619 -0.20(-3.74%)
Jul 06, 2009 5.580 5.580 5.210 5.350 42,992 -0.20(-3.60%)
Jul 03, 2009 5.460 5.580 5.410 5.550 7,975 -0.04(-0.72%)
Jul 02, 2009 5.650 5.670 5.500 5.590 20,926 -0.07(-1.24%)
Jun 30, 2009 5.440 5.780 5.440 5.660 172,913 +0.31(+5.79%)
Jun 29, 2009 5.360 5.400 5.250 5.350 39,354 +0.05(+0.94%)
Jun 26, 2009 5.230 5.350 5.230 5.300 34,300 +0.11(+2.12%)
Jun 25, 2009 5.250 5.200 5.100 5.190 77,457 -0.03(-0.57%)
Jun 24, 2009 5.010 5.380 5.010 5.220 29,201 +0.27(+5.45%)
Jun 23, 2009 4.700 5.200 4.390 4.950 277,328 +0.14(+2.91%)
Jun 22, 2009 5.050 5.130 4.810 4.810 86,320 -0.25(-4.94%)
Jun 19, 2009 5.090 5.100 5.050 5.060 26,748 -0.04(-0.78%)
Jun 18, 2009 5.100 5.150 5.070 5.100 70,232 -0.05(-0.97%)
Jun 17, 2009 5.310 5.470 5.150 5.150 71,870 -0.24(-4.45%)
Jun 16, 2009 5.470 5.560 5.220 5.390 64,136 -0.04(-0.74%)
Jun 15, 2009 5.910 5.910 5.400 5.430 179,955 -0.29(-5.07%)
Jun 12, 2009 5.250 6.150 5.250 5.720 538,424 +0.58(+11.28%)
Jun 11, 2009 5.080 5.210 5.050 5.140 42,086 -0.04(-0.77%)
Jun 10, 2009 5.080 5.200 5.060 5.180 32,957 +0.09(+1.77%)
Jun 09, 2009 5.100 5.200 5.050 5.090 51,550 -0.05(-0.97%)
Jun 08, 2009 5.050 5.210 5.000 5.140 71,197 +0.05(+0.98%)
Jun 05, 2009 5.240 5.240 5.000 5.090 32,370 +0.02(+0.39%)
Jun 04, 2009 5.150 5.150 5.000 5.070 72,483 -0.08(-1.55%)
Jun 03, 2009 5.150 5.280 5.150 5.150 147,136 -0.03(-0.58%)
Jun 02, 2009 4.920 5.240 4.920 5.180 172,650 +0.18(+3.60%)
Jun 01, 2009 5.000 5.100 4.890 5.000 137,942 +0.11(+2.25%)
May 29, 2009 4.980 4.980 4.800 4.890 256,361 -0.16(-3.17%)
May 28, 2009 4.990 5.130 4.840 5.050 54,166 +0.21(+4.34%)
May 27, 2009 4.510 4.970 4.510 4.840 41,549 +0.14(+2.98%)
May 26, 2009 4.720 4.750 4.500 4.700 24,991 -0.05(-1.05%)
May 25, 2009 4.760 4.820 4.740 4.750 18,050 +0.01(+0.21%)
May 22, 2009 4.750 4.770 4.700 4.740 17,732 -0.01(-0.21%)
May 21, 2009 4.900 4.910 4.750 4.750 20,239 -0.22(-4.43%)
May 20, 2009 4.950 5.090 4.950 4.970 43,813 -0.03(-0.60%)
May 19, 2009 4.890 5.140 4.890 5.000 31,766 -0.09(-1.77%)
May 17, 2009 5.060 5.090 5.030 5.090 1,622 +0.09(+1.80%)
May 15, 2009 5.060 5.090 5.000 5.000 10,951 +0.00(+0.00%)
May 14, 2009 4.760 5.140 4.760 5.000 40,356 +0.06(+1.21%)
May 13, 2009 5.190 5.190 4.800 4.940 104,750 -0.16(-3.14%)
May 12, 2009 5.110 5.140 5.060 5.100 77,885 +0.02(+0.39%)
May 11, 2009 4.950 5.150 4.700 5.080 81,828 -0.01(-0.20%)
May 08, 2009 5.180 5.180 4.690 5.090 99,683 +0.16(+3.25%)
May 07, 2009 5.350 5.350 4.840 4.930 189,858 -0.22(-4.27%)
May 06, 2009 5.000 5.210 4.810 5.150 190,055 +0.44(+9.34%)
May 05, 2009 5.000 5.000 4.200 4.710 425,784 -0.28(-5.61%)
May 04, 2009 5.440 5.440 4.950 4.990 179,440 -0.39(-7.25%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.