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

Adobe Systems (NQ: ADBE )

483.62 -4.49 (-0.92%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 9, 2024 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 (%)
Dec 31, 2019 326.25 329.94 326.25 329.81 1,592,500 +1.47(+0.45%)
Dec 30, 2019 330.35 330.46 325.17 328.34 1,896,717 -2.45(-0.74%)
Dec 27, 2019 332.88 332.88 329.77 330.79 1,229,900 -0.41(-0.12%)
Dec 26, 2019 329.63 331.28 329.63 331.20 1,055,077 +1.56(+0.47%)
Dec 24, 2019 329.00 331.54 328.68 329.64 1,066,400 +0.69(+0.21%)
Dec 23, 2019 328.83 329.88 327.26 328.95 2,210,580 +1.34(+0.41%)
Dec 20, 2019 328.37 330.00 325.62 327.61 4,233,200 -0.02(-0.01%)
Dec 19, 2019 324.38 327.96 324.26 327.63 2,561,380 +3.25(+1.00%)
Dec 18, 2019 322.10 326.82 322.01 324.38 2,332,607 +1.53(+0.47%)
Dec 17, 2019 325.04 325.08 321.75 322.85 2,331,938 -0.95(-0.29%)
Dec 16, 2019 319.27 325.25 319.27 323.80 3,436,734 +5.86(+1.84%)
Dec 13, 2019 314.11 321.73 313.74 317.94 6,608,000 +11.98(+3.92%)
Dec 12, 2019 303.00 306.58 300.72 305.96 3,105,717 +2.22(+0.73%)
Dec 11, 2019 305.15 305.38 301.48 303.74 2,928,579 -0.43(-0.14%)
Dec 10, 2019 306.62 309.03 304.10 304.17 2,155,871 -2.88(-0.94%)
Dec 09, 2019 308.91 310.91 306.70 307.05 2,892,473 +0.82(+0.27%)
Dec 06, 2019 306.20 306.75 303.16 306.23 1,733,100 +3.20(+1.06%)
Dec 05, 2019 303.13 304.24 301.00 303.03 1,698,086 +0.52(+0.17%)
Dec 04, 2019 305.00 305.33 301.28 302.51 1,522,791 -1.40(-0.46%)
Dec 03, 2019 298.24 304.46 297.32 303.91 1,661,053 +1.16(+0.38%)
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.