Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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, 2015 10.10 10.33 9.990 10.23 263,751 +0.14(+1.39%)
Feb 26, 2015 9.910 10.16 9.350 10.09 624,686 +0.02(+0.20%)
Feb 25, 2015 10.44 10.49 10.06 10.07 268,564 -0.38(-3.64%)
Feb 24, 2015 10.38 10.49 10.33 10.45 294,272 +0.10(+0.97%)
Feb 23, 2015 10.03 10.36 10.02 10.35 373,860 +0.34(+3.40%)
Feb 20, 2015 9.900 10.13 9.880 10.01 597,287 +0.19(+1.93%)
Feb 19, 2015 9.450 9.900 9.450 9.820 373,605 +0.28(+2.94%)
Feb 18, 2015 9.470 9.860 9.450 9.540 306,180 +0.03(+0.32%)
Feb 17, 2015 8.950 9.570 8.950 9.510 515,024 +0.35(+3.82%)
Feb 13, 2015 9.160 9.160 9.160 0 +0.42(+4.81%)
Feb 12, 2015 8.660 8.910 8.660 8.740 83,091 +0.14(+1.63%)
Feb 11, 2015 8.660 8.680 8.520 8.600 63,868 -0.06(-0.69%)
Feb 10, 2015 8.520 8.670 8.450 8.660 44,913 +0.11(+1.29%)
Feb 09, 2015 8.680 8.790 8.500 8.550 88,287 -0.08(-0.93%)
Feb 06, 2015 8.750 8.820 8.600 8.630 52,995 -0.11(-1.26%)
Feb 05, 2015 8.790 8.910 8.690 8.740 94,391 -0.03(-0.34%)
Feb 04, 2015 8.550 8.770 8.540 8.770 47,066 +0.15(+1.74%)
Feb 03, 2015 8.750 8.800 8.610 8.620 130,004 -0.13(-1.49%)
Feb 02, 2015 8.800 8.800 8.720 8.750 87,903 -0.05(-0.57%)
Jan 30, 2015 8.680 8.800 8.680 8.800 234,239 +0.03(+0.34%)
Jan 29, 2015 8.600 8.800 8.590 8.770 363,706 +0.22(+2.57%)
Jan 28, 2015 8.640 8.650 8.530 8.550 29,583 -0.07(-0.81%)
Jan 27, 2015 8.660 8.660 8.560 8.620 27,301 -0.13(-1.49%)
Jan 26, 2015 8.650 8.790 8.650 8.750 111,159 +0.09(+1.04%)
Jan 23, 2015 8.440 8.690 8.440 8.660 175,001 +0.16(+1.88%)
Jan 22, 2015 8.460 8.500 206,279 -0.02(-0.23%)
Jan 21, 2015 8.180 8.550 8.100 8.520 652,689 +0.43(+5.32%)
Jan 20, 2015 8.050 8.140 8.050 8.090 34,653 +0.04(+0.50%)
Jan 19, 2015 8.000 8.060 8.000 8.050 9,331 +0.03(+0.37%)
Jan 16, 2015 8.020 8.050 7.990 8.020 63,112 +0.02(+0.25%)
Jan 15, 2015 8.090 8.100 7.980 8.000 68,393 -0.05(-0.62%)
Jan 14, 2015 7.980 8.080 7.790 8.050 110,759 +0.00(+0.00%)
Jan 13, 2015 7.960 8.105 7.960 8.050 61,331 +0.07(+0.88%)
Jan 12, 2015 7.940 8.000 7.940 7.980 27,549 +0.01(+0.13%)
Jan 09, 2015 7.950 8.020 7.950 7.970 35,056 -0.02(-0.25%)
Jan 08, 2015 8.030 8.070 7.990 7.990 61,232 +0.00(+0.00%)
Jan 07, 2015 7.840 8.010 7.840 7.990 26,721 +0.25(+3.23%)
Jan 06, 2015 7.940 7.970 7.600 7.740 61,587 -0.20(-2.52%)
Jan 05, 2015 8.110 8.110 7.860 7.940 66,280 -0.12(-1.49%)
Jan 02, 2015 8.110 8.115 8.060 8.060 19,164 -0.06(-0.74%)
Dec 31, 2014 8.120 8.120 8.120 0 +0.03(+0.37%)
Dec 30, 2014 7.950 8.140 7.920 8.090 36,155 +0.10(+1.25%)
Dec 29, 2014 8.100 8.100 7.930 7.990 27,517 -0.12(-1.48%)
Dec 24, 2014 8.110 8.110 8.110 0 +0.02(+0.25%)
Dec 23, 2014 8.080 8.130 7.970 8.090 68,032 +0.06(+0.75%)
Dec 22, 2014 8.140 8.150 8.000 8.030 102,610 -0.13(-1.59%)
Dec 19, 2014 8.020 8.160 7.980 8.160 96,985 +0.17(+2.13%)
Dec 18, 2014 8.000 8.040 7.950 7.990 92,409 -0.01(-0.12%)
Dec 17, 2014 7.960 8.020 7.960 8.000 25,906 -0.02(-0.25%)
Dec 16, 2014 8.020 63,456 -0.02(-0.25%)
Dec 15, 2014 7.910 8.065 7.910 8.040 47,003 +0.20(+2.55%)
Dec 12, 2014 7.840 7.910 7.800 7.840 88,381 -0.08(-1.01%)
Dec 11, 2014 7.770 7.930 7.770 7.920 135,524 +0.16(+2.06%)
Dec 10, 2014 7.990 7.990 7.690 7.760 68,355 -0.16(-2.02%)
Dec 09, 2014 7.910 7.950 7.750 7.920 108,435 -0.04(-0.50%)
Dec 08, 2014 8.000 8.070 7.850 7.960 163,515 -0.12(-1.49%)
Dec 05, 2014 8.060 8.090 7.960 8.080 65,283 +0.10(+1.25%)
Dec 04, 2014 8.090 8.090 7.910 7.980 85,212 -0.04(-0.50%)
Dec 03, 2014 7.860 8.040 7.810 8.020 133,010 +0.16(+2.04%)
Dec 02, 2014 7.680 7.860 7.680 7.860 36,515 +0.11(+1.42%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.