Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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, 2010 3.880 3.880 3.450 3.450 393,134 -0.30(-8.00%)
Nov 29, 2010 3.840 3.880 3.730 3.750 53,250 -0.09(-2.34%)
Nov 26, 2010 3.870 3.900 3.840 3.840 9,400 -0.11(-2.78%)
Nov 25, 2010 3.950 3.960 3.950 3.950 19,400 +0.00(+0.00%)
Nov 24, 2010 3.960 3.990 3.940 3.950 17,087 +0.05(+1.28%)
Nov 23, 2010 4.000 4.050 3.850 3.900 118,730 -0.11(-2.74%)
Nov 22, 2010 4.010 4.070 4.000 4.010 305,850 -0.02(-0.50%)
Nov 19, 2010 4.000 4.070 4.000 4.030 351,925 +0.08(+2.03%)
Nov 18, 2010 3.850 3.990 3.850 3.950 290,072 +0.05(+1.28%)
Nov 17, 2010 3.900 3.910 3.860 3.900 11,300 +0.08(+2.09%)
Nov 16, 2010 3.800 3.850 3.800 3.820 8,385 -0.02(-0.52%)
Nov 15, 2010 3.890 3.920 3.800 3.840 279,452 +0.04(+1.05%)
Nov 12, 2010 3.760 3.820 3.610 3.800 117,569 -0.08(-2.06%)
Nov 11, 2010 3.910 3.910 3.840 3.880 68,266 -0.04(-1.02%)
Nov 10, 2010 3.950 3.950 3.910 3.920 29,690 -0.04(-1.01%)
Nov 09, 2010 4.090 4.090 3.950 3.960 115,944 -0.15(-3.65%)
Nov 08, 2010 4.010 4.120 4.010 4.110 130,911 +0.10(+2.49%)
Nov 05, 2010 4.140 4.140 3.880 4.010 143,592 -0.13(-3.14%)
Nov 04, 2010 4.230 4.230 3.970 4.140 119,039 -0.11(-2.59%)
Nov 03, 2010 4.450 4.450 4.160 4.250 65,932 -0.22(-4.92%)
Nov 02, 2010 4.120 4.490 4.110 4.470 730,674 +0.51(+12.88%)
Nov 01, 2010 4.000 4.040 3.960 3.960 21,020 +0.00(+0.00%)
Oct 29, 2010 3.880 4.000 3.870 3.960 17,876 +0.04(+1.02%)
Oct 28, 2010 4.100 4.120 3.840 3.920 158,500 -0.07(-1.75%)
Oct 27, 2010 3.450 4.070 3.450 3.990 1,222,032 +0.54(+15.65%)
Oct 25, 2010 3.390 3.490 3.390 3.450 25,940 +0.02(+0.58%)
Oct 22, 2010 3.380 3.450 3.310 3.430 75,375 +0.03(+0.88%)
Oct 21, 2010 3.500 3.600 3.400 3.400 138,825 -0.09(-2.58%)
Oct 20, 2010 3.500 3.560 3.490 3.490 24,537 -0.06(-1.69%)
Oct 19, 2010 3.490 3.560 3.490 3.550 17,749 -0.01(-0.28%)
Oct 18, 2010 3.570 3.610 3.550 3.560 25,050 -0.09(-2.47%)
Oct 15, 2010 3.660 3.730 3.650 3.650 49,200 -0.11(-2.93%)
Oct 14, 2010 3.570 3.890 3.440 3.760 696,016 +0.15(+4.16%)
Oct 13, 2010 3.730 3.730 3.560 3.610 107,710 -0.04(-1.10%)
Oct 12, 2010 3.700 3.740 3.650 3.650 60,277 -0.05(-1.35%)
Oct 08, 2010 3.760 3.760 3.700 3.700 48,895 -0.08(-2.12%)
Oct 07, 2010 3.890 3.890 3.780 3.780 55,260 -0.10(-2.58%)
Oct 06, 2010 3.920 3.940 3.850 3.880 62,157 -0.03(-0.77%)
Oct 05, 2010 3.910 4.030 3.900 3.910 18,194 +0.00(+0.00%)
Oct 04, 2010 3.920 3.920 3.910 3.910 17,400 -0.03(-0.76%)
Oct 01, 2010 3.950 3.980 3.930 3.940 50,800 -0.01(-0.25%)
Sep 30, 2010 4.000 4.020 3.950 3.950 34,269 -0.04(-1.00%)
Sep 29, 2010 3.980 4.000 3.980 3.990 8,000 +0.01(+0.25%)
Sep 28, 2010 4.010 4.010 3.980 3.980 47,310 -0.06(-1.49%)
Sep 27, 2010 4.070 4.070 4.040 4.040 30,396 -0.03(-0.74%)
Sep 24, 2010 4.080 4.090 4.070 4.070 6,960 +0.00(+0.00%)
Sep 23, 2010 4.110 4.200 4.070 4.070 12,437 -0.04(-0.97%)
Sep 22, 2010 4.180 4.180 4.090 4.110 23,679 -0.01(-0.24%)
Sep 21, 2010 4.170 4.180 4.100 4.120 15,621 -0.02(-0.48%)
Sep 20, 2010 4.030 4.250 4.020 4.140 41,355 +0.05(+1.22%)
Sep 17, 2010 4.040 4.090 4.000 4.090 85,672 +0.02(+0.49%)
Sep 15, 2010 3.940 4.140 3.930 4.070 504,457 +0.21(+5.44%)
Sep 14, 2010 3.910 3.940 3.860 3.860 32,888 -0.09(-2.28%)
Sep 13, 2010 3.950 4.040 3.900 3.950 92,045 +0.00(+0.00%)
Sep 10, 2010 4.020 4.020 3.930 3.950 72,064 -0.06(-1.50%)
Sep 09, 2010 4.090 4.090 4.010 4.010 22,928 -0.05(-1.23%)
Sep 08, 2010 4.140 4.140 4.010 4.060 98,392 -0.01(-0.25%)
Sep 07, 2010 4.050 4.100 4.050 4.070 58,576 +0.05(+1.24%)
Sep 03, 2010 4.090 4.100 4.010 4.020 30,561 -0.03(-0.74%)
Sep 02, 2010 4.000 4.100 4.000 4.050 8,109 +0.05(+1.25%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.