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 (%)
Aug 31, 2006 4.360 4.420 4.300 4.400 25,150 +0.10(+2.33%)
Aug 30, 2006 4.300 4.390 4.300 4.300 20,778 +0.00(+0.00%)
Aug 29, 2006 4.350 4.350 4.300 4.300 29,210 -0.04(-0.92%)
Aug 28, 2006 4.250 4.340 4.250 4.340 24,650 +0.09(+2.12%)
Aug 25, 2006 4.240 4.340 4.200 4.250 38,360 -0.05(-1.16%)
Aug 24, 2006 4.280 4.300 4.240 4.300 29,335 +0.02(+0.47%)
Aug 23, 2006 4.230 4.340 4.230 4.280 240,560 +0.05(+1.18%)
Aug 22, 2006 4.420 4.420 4.180 4.230 72,046 -0.23(-5.16%)
Aug 21, 2006 4.560 4.560 4.450 4.460 49,782 -0.04(-0.89%)
Aug 18, 2006 4.480 4.550 4.430 4.500 50,120 -0.02(-0.44%)
Aug 17, 2006 4.450 4.550 4.310 4.520 257,264 +0.09(+2.03%)
Aug 16, 2006 4.080 4.450 4.070 4.430 537,596 +0.34(+8.31%)
Aug 15, 2006 4.050 4.100 4.000 4.090 330,564 +0.10(+2.51%)
Aug 14, 2006 4.010 4.090 3.990 3.990 274,067 +0.04(+1.01%)
Aug 11, 2006 3.920 3.950 3.860 3.950 38,443 +0.07(+1.80%)
Aug 10, 2006 3.940 3.950 3.880 3.880 67,605 -0.02(-0.51%)
Aug 09, 2006 3.860 3.950 3.860 3.900 14,890 -0.01(-0.26%)
Aug 08, 2006 3.890 4.000 3.860 3.910 33,250 -0.03(-0.76%)
Aug 07, 2006 3.760 3.950 3.760 3.940 16,100 +0.00(+0.00%)
Aug 04, 2006 3.760 3.950 3.760 3.940 16,100 +0.01(+0.25%)
Aug 03, 2006 4.000 4.000 3.850 3.930 46,565 -0.04(-1.01%)
Aug 02, 2006 3.900 3.970 3.850 3.970 54,361 +0.09(+2.32%)
Aug 01, 2006 3.870 3.880 3.750 3.880 53,075 +0.11(+2.92%)
Jul 31, 2006 3.500 3.770 3.500 3.770 210,900 +0.28(+8.02%)
Jul 28, 2006 3.660 3.660 3.430 3.490 11,140 -0.17(-4.64%)
Jul 27, 2006 3.550 3.660 3.500 3.660 31,260 +0.16(+4.57%)
Jul 26, 2006 3.400 3.500 3.400 3.500 9,800 +0.10(+2.94%)
Jul 25, 2006 3.400 3.600 3.400 3.400 6,080 -0.18(-5.03%)
Jul 24, 2006 3.600 3.600 3.570 3.580 17,000 +0.08(+2.29%)
Jul 21, 2006 3.450 3.650 3.450 3.500 3,219 -0.10(-2.78%)
Jul 20, 2006 3.590 3.610 3.450 3.600 20,860 +0.00(+0.00%)
Jul 19, 2006 3.390 3.600 3.390 3.600 39,920 +0.22(+6.51%)
Jul 18, 2006 3.450 3.450 3.380 3.380 6,895 -0.19(-5.32%)
Jul 17, 2006 3.480 3.610 3.480 3.570 25,297 -0.03(-0.83%)
Jul 14, 2006 3.490 3.600 3.470 3.600 22,349 +0.11(+3.15%)
Jul 13, 2006 3.400 3.490 3.400 3.490 14,589 +0.11(+3.25%)
Jul 12, 2006 3.370 3.400 3.320 3.380 11,900 +0.01(+0.30%)
Jul 11, 2006 3.250 3.370 3.250 3.370 24,315 +0.05(+1.51%)
Jul 10, 2006 3.200 3.320 3.200 3.320 49,060 +0.12(+3.75%)
Jul 07, 2006 3.300 3.300 3.190 3.200 118,750 +0.00(+0.00%)
Jul 06, 2006 3.150 3.230 3.150 3.200 349,960 +0.00(+0.00%)
Jul 05, 2006 3.010 3.200 3.010 3.200 84,800 +0.20(+6.67%)
Jul 03, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 30, 2006 3.000 3.000 2.980 3.000 120,334 +0.00(+0.00%)
Jun 29, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 28, 2006 3.000 3.000 2.960 3.000 23,195 +0.00(+0.00%)
Jun 27, 2006 3.000 3.070 3.000 3.000 7,950 -0.08(-2.60%)
Jun 23, 2006 3.180 3.180 3.060 3.080 577,560 -0.02(-0.65%)
Jun 22, 2006 3.060 3.190 3.060 3.100 39,820 +0.04(+1.31%)
Jun 21, 2006 3.190 3.190 3.000 3.060 158,279 +0.01(+0.33%)
Jun 20, 2006 3.160 3.200 2.950 3.050 201,974 +0.01(+0.33%)
Jun 19, 2006 3.300 3.300 3.040 3.040 66,650 -0.25(-7.60%)
Jun 16, 2006 3.290 3.290 3.290 3.290 1,900 +0.00(+0.00%)
Jun 15, 2006 3.330 3.330 3.270 3.290 9,300 -0.01(-0.30%)
Jun 14, 2006 3.320 3.400 3.250 3.300 31,885 -0.02(-0.60%)
Jun 13, 2006 3.450 3.500 3.320 3.320 54,918 -0.17(-4.87%)
Jun 12, 2006 3.350 3.500 3.350 3.490 11,300 -0.10(-2.79%)
Jun 09, 2006 3.450 3.590 3.450 3.590 19,732 +0.24(+7.16%)
Jun 08, 2006 3.450 3.450 3.350 3.350 13,850 +0.00(+0.00%)
Jun 07, 2006 3.350 3.450 3.350 3.350 14,488 +0.00(+0.00%)
Jun 06, 2006 3.340 3.350 3.200 3.350 20,800 -0.05(-1.47%)
Jun 05, 2006 3.350 3.410 3.350 3.400 7,210 +0.07(+2.10%)
Jun 02, 2006 3.500 3.500 3.270 3.330 13,121 -0.07(-2.06%)
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.