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 )

484.55 +2.26 (+0.47%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 13, 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 (%)
Feb 28, 2005 30.77 31.57 30.57 30.88 8,868,800 +0.16(+0.52%)
Feb 25, 2005 30.73 30.86 30.30 30.71 8,096,400 +0.02(+0.07%)
Feb 24, 2005 30.74 30.77 30.19 30.70 12,204,000 -0.18(-0.58%)
Feb 23, 2005 30.79 31.05 30.61 30.88 8,287,200 +0.12(+0.39%)
Feb 22, 2005 31.27 31.86 30.67 30.75 11,561,200 -0.66(-2.10%)
Feb 18, 2005 31.80 31.85 31.39 31.41 5,966,000 -0.12(-0.38%)
Feb 17, 2005 32.30 32.48 31.27 31.54 10,616,000 -0.76(-2.37%)
Feb 16, 2005 32.26 32.42 31.79 32.30 9,016,800 -0.16(-0.48%)
Feb 15, 2005 31.75 32.56 31.45 32.45 12,980,000 +0.72(+2.27%)
Feb 14, 2005 31.92 31.99 31.48 31.73 6,224,400 -0.12(-0.36%)
Feb 11, 2005 31.47 32.20 31.18 31.85 9,760,800 +0.51(+1.63%)
Feb 10, 2005 31.38 31.57 30.94 31.34 5,843,200 +0.04(+0.14%)
Feb 09, 2005 31.98 32.08 31.11 31.30 8,120,000 -0.55(-1.74%)
Feb 08, 2005 31.89 32.20 31.62 31.85 6,486,400 +0.09(+0.28%)
Feb 07, 2005 31.98 31.98 31.51 31.76 6,051,200 -0.23(-0.73%)
Feb 04, 2005 31.52 32.00 31.29 32.00 8,954,800 +0.29(+0.90%)
Feb 03, 2005 30.80 31.74 30.66 31.71 17,984,400 +0.57(+1.81%)
Feb 02, 2005 29.85 31.27 29.82 31.14 23,153,200 +2.20(+7.58%)
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.