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, 2011 4.400 4.570 4.300 4.470 49,304 +0.02(+0.45%)
Nov 29, 2011 4.310 4.500 4.240 4.450 318,404 +0.13(+3.01%)
Nov 28, 2011 4.440 4.450 4.320 4.320 19,432 +0.06(+1.41%)
Nov 25, 2011 4.460 4.780 4.260 4.260 15,625 -0.09(-2.07%)
Nov 24, 2011 4.280 4.360 4.280 4.350 16,663 -0.05(-1.14%)
Nov 23, 2011 4.460 4.460 4.300 4.400 78,489 -0.11(-2.44%)
Nov 22, 2011 4.740 4.640 4.380 4.510 24,285 -0.13(-2.80%)
Nov 21, 2011 4.760 4.820 4.280 4.640 7,885 -0.25(-5.11%)
Nov 18, 2011 4.990 4.990 4.800 4.890 10,422 +0.24(+5.16%)
Nov 17, 2011 4.700 4.760 4.190 4.650 15,523 -0.24(-4.91%)
Nov 16, 2011 4.980 5.000 4.890 4.890 8,731 -0.09(-1.81%)
Nov 15, 2011 4.850 4.990 4.850 4.980 7,941 +0.08(+1.63%)
Nov 14, 2011 4.700 4.900 4.700 4.900 7,611 +0.10(+2.08%)
Nov 11, 2011 4.840 4.850 4.790 4.800 18,850 -0.01(-0.21%)
Nov 10, 2011 4.600 4.810 4.600 4.810 2,816 +0.19(+4.11%)
Nov 09, 2011 4.720 4.750 4.620 4.620 17,295 -0.20(-4.15%)
Nov 08, 2011 4.950 4.950 4.600 4.820 30,416 -0.11(-2.23%)
Nov 07, 2011 4.920 5.000 4.920 4.930 6,181 -0.07(-1.40%)
Nov 04, 2011 5.000 5.000 4.860 5.000 3,672 +0.07(+1.42%)
Nov 03, 2011 5.090 5.250 4.850 4.930 10,769 -0.14(-2.76%)
Nov 02, 2011 5.010 5.090 5.000 5.070 14,935 +0.16(+3.26%)
Nov 01, 2011 5.140 5.140 4.910 4.910 2,887 -0.23(-4.47%)
Oct 31, 2011 4.670 5.140 4.670 5.140 11,299 +0.15(+3.01%)
Oct 28, 2011 5.040 5.070 4.940 4.990 2,558 -0.06(-1.19%)
Oct 27, 2011 4.980 5.050 4.910 5.050 40,732 +0.02(+0.40%)
Oct 26, 2011 4.990 5.080 4.990 5.030 46,620 +0.03(+0.60%)
Oct 25, 2011 4.860 5.020 4.850 5.000 191,227 +0.02(+0.40%)
Oct 24, 2011 4.740 5.000 4.740 4.980 29,500 +0.23(+4.84%)
Oct 21, 2011 4.810 4.830 4.730 4.750 9,060 -0.11(-2.26%)
Oct 20, 2011 4.450 4.900 4.450 4.860 138,172 +0.21(+4.52%)
Oct 19, 2011 4.620 4.650 4.500 4.650 12,500 +0.05(+1.09%)
Oct 18, 2011 4.500 4.720 4.400 4.600 38,031 +0.20(+4.55%)
Oct 17, 2011 4.410 4.410 4.400 4.400 4,430 -0.10(-2.22%)
Oct 14, 2011 4.650 4.650 4.400 4.500 31,270 -0.10(-2.17%)
Oct 13, 2011 4.720 4.720 4.400 4.600 6,900 -0.14(-2.95%)
Oct 12, 2011 5.080 5.090 4.700 4.740 147,161 -0.13(-2.67%)
Oct 11, 2011 4.500 4.870 4.500 4.870 209,865 +0.32(+7.03%)
Oct 07, 2011 4.510 4.560 4.500 4.550 14,445 +0.02(+0.44%)
Oct 06, 2011 4.500 4.600 4.500 4.530 173,326 -0.07(-1.52%)
Oct 05, 2011 4.150 4.600 4.150 4.600 167,779 +0.48(+11.65%)
Oct 04, 2011 3.800 4.180 3.800 4.120 56,338 +0.13(+3.26%)
Oct 03, 2011 3.880 4.160 3.760 3.990 21,553 +0.05(+1.27%)
Sep 30, 2011 3.850 3.940 3.850 3.940 24,413 +0.14(+3.68%)
Sep 29, 2011 3.800 3.850 3.800 3.800 2,209 -0.11(-2.81%)
Sep 28, 2011 3.750 3.910 3.750 3.910 1,500 +0.05(+1.30%)
Sep 27, 2011 3.900 4.050 3.860 3.860 25,890 +0.03(+0.78%)
Sep 26, 2011 3.850 4.000 3.820 3.830 17,318 -0.11(-2.79%)
Sep 23, 2011 3.750 3.940 3.750 3.940 11,298 +0.18(+4.79%)
Sep 22, 2011 3.850 3.880 3.680 3.760 34,206 -0.10(-2.59%)
Sep 21, 2011 3.860 3.860 3.850 3.860 3,286 -0.11(-2.77%)
Sep 20, 2011 3.970 4.050 3.970 3.970 13,667 -0.11(-2.70%)
Sep 19, 2011 3.980 4.110 3.770 4.080 16,944 -0.10(-2.39%)
Sep 16, 2011 3.950 4.180 3.950 4.180 109,280 +0.20(+5.03%)
Sep 15, 2011 3.970 4.050 3.970 3.980 19,265 +0.03(+0.76%)
Sep 14, 2011 3.900 3.950 3.900 3.950 10,836 +0.04(+1.02%)
Sep 13, 2011 4.050 4.050 3.900 3.910 62,300 -0.15(-3.69%)
Sep 12, 2011 3.980 4.100 3.980 4.060 19,809 +0.08(+2.01%)
Sep 09, 2011 3.840 4.020 3.840 3.980 17,569 +0.14(+3.65%)
Sep 08, 2011 3.810 3.950 3.800 3.840 18,800 +0.00(+0.00%)
Sep 07, 2011 3.760 3.840 3.750 3.840 2,200 +0.00(+0.00%)
Sep 06, 2011 3.750 3.850 3.750 3.840 5,400 +0.09(+2.40%)
Sep 02, 2011 3.910 4.070 3.750 3.750 16,030 -0.16(-4.09%)
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.