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 )

477.56 +4.12 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2016 86.01 86.19 85.11 85.15 3,164,153 -1.45(-1.67%)
Feb 26, 2016 87.11 87.48 84.10 86.60 3,723,198 -0.08(-0.09%)
Feb 25, 2016 84.76 86.72 84.15 86.68 3,283,722 +3.26(+3.91%)
Feb 24, 2016 82.22 83.53 80.93 83.42 2,667,257 +0.35(+0.42%)
Feb 23, 2016 83.41 84.49 82.86 83.07 2,958,412 -0.73(-0.87%)
Feb 22, 2016 82.09 84.16 82.06 83.80 3,615,493 +2.93(+3.62%)
Feb 19, 2016 80.32 80.94 79.51 80.87 3,928,918 +0.34(+0.42%)
Feb 18, 2016 82.30 82.82 80.14 80.53 3,560,252 -1.32(-1.61%)
Feb 17, 2016 79.40 82.07 78.54 81.85 4,474,035 +2.97(+3.77%)
Feb 16, 2016 77.13 79.20 77.13 78.88 4,736,362 +2.21(+2.88%)
Feb 12, 2016 75.99 76.67 76.67 76.67 4,368,700 +1.73(+2.31%)
Feb 11, 2016 74.04 75.53 73.58 74.94 4,984,695 -0.59(-0.78%)
Feb 10, 2016 74.99 77.61 73.90 75.53 6,465,041 +1.68(+2.27%)
Feb 09, 2016 74.76 77.19 73.04 73.85 6,693,890 -1.09(-1.45%)
Feb 08, 2016 77.40 77.59 71.27 74.94 12,909,967 -4.26(-5.38%)
Feb 05, 2016 85.50 85.50 77.83 79.20 10,644,177 -7.16(-8.29%)
Feb 04, 2016 87.82 87.97 85.78 86.36 3,417,381 -1.63(-1.85%)
Feb 03, 2016 88.91 89.25 86.67 87.99 3,185,809 +0.04(+0.05%)
Feb 02, 2016 88.71 89.02 87.64 87.95 3,067,351 -1.66(-1.85%)
Feb 01, 2016 88.16 90.24 87.90 89.61 2,893,124 +0.48(+0.54%)
Jan 29, 2016 85.55 89.13 85.12 89.13 4,679,475 +4.61(+5.45%)
Jan 28, 2016 85.54 85.74 82.70 84.52 5,315,646 -0.33(-0.39%)
Jan 27, 2016 87.27 87.83 84.51 84.85 3,070,623 -2.04(-2.35%)
Jan 26, 2016 87.26 87.58 85.47 86.89 2,746,345 +0.12(+0.14%)
Jan 25, 2016 88.39 89.26 86.63 86.77 3,944,246 -2.86(-3.19%)
Jan 22, 2016 89.55 89.93 88.48 89.63 5,390,252 +1.63(+1.85%)
Jan 21, 2016 88.64 89.93 87.14 88.00 4,298,802 +0.06(+0.07%)
Jan 20, 2016 87.69 88.76 84.67 87.94 3,667,159 -1.24(-1.39%)
Jan 19, 2016 90.29 91.40 88.37 89.18 3,680,618 +0.01(+0.01%)
Jan 15, 2016 86.84 89.17 89.17 89.17 3,937,500 -0.63(-0.70%)
Jan 14, 2016 88.92 90.30 87.32 89.80 4,087,502 +1.50(+1.70%)
Jan 13, 2016 90.59 91.44 87.99 88.30 3,409,063 -1.52(-1.69%)
Jan 12, 2016 89.89 91.03 88.41 89.82 2,370,481 +0.44(+0.49%)
Jan 11, 2016 88.07 89.80 87.84 89.38 2,362,163 +1.53(+1.74%)
Jan 08, 2016 89.68 89.99 87.63 87.85 2,263,449 -1.26(-1.41%)
Jan 07, 2016 89.40 91.40 88.71 89.11 2,717,802 -1.91(-2.10%)
Jan 06, 2016 91.10 91.50 90.24 91.02 1,673,989 -1.32(-1.43%)
Jan 05, 2016 92.01 92.84 91.41 92.34 1,821,298 +0.37(+0.40%)
Jan 04, 2016 91.77 92.00 90.54 91.97 2,993,752 -1.97(-2.10%)
Dec 31, 2015 95.07 93.94 93.94 93.94 1,454,000 -1.34(-1.41%)
Dec 30, 2015 95.19 96.02 95.00 95.28 1,153,716 -0.05(-0.05%)
Dec 29, 2015 94.60 95.90 94.60 95.33 1,123,828 +1.13(+1.20%)
Dec 28, 2015 93.79 94.30 93.23 94.20 1,027,064 -0.10(-0.11%)
Dec 24, 2015 94.45 94.30 94.30 94.30 602,500 -0.40(-0.42%)
Dec 23, 2015 94.42 94.99 93.53 94.70 1,526,404 +0.88(+0.94%)
Dec 22, 2015 91.94 93.95 91.63 93.82 1,869,926 +2.20(+2.40%)
Dec 21, 2015 92.16 92.69 90.81 91.62 2,663,575 +0.31(+0.34%)
Dec 18, 2015 93.73 93.92 91.30 91.31 5,314,241 -2.89(-3.07%)
Dec 17, 2015 95.70 96.42 94.19 94.20 3,069,416 -1.36(-1.42%)
Dec 16, 2015 94.41 95.66 93.61 95.56 2,612,259 +1.54(+1.64%)
Dec 15, 2015 93.98 95.79 93.72 94.02 4,099,757 +0.76(+0.81%)
Dec 14, 2015 91.71 93.31 91.04 93.26 3,792,244 +1.84(+2.01%)
Dec 11, 2015 92.51 93.65 90.12 91.42 8,315,042 +2.46(+2.77%)
Dec 10, 2015 90.41 90.43 88.51 88.96 4,729,033 -0.60(-0.67%)
Dec 09, 2015 91.04 91.79 88.95 89.56 3,333,415 -2.16(-2.35%)
Dec 08, 2015 89.22 92.09 88.96 91.72 3,372,756 +2.12(+2.37%)
Dec 07, 2015 92.56 92.88 89.22 89.60 3,958,584 -2.98(-3.22%)
Dec 04, 2015 90.13 92.82 90.13 92.58 2,980,839 +2.67(+2.97%)
Dec 03, 2015 91.97 92.76 89.72 89.91 2,425,554 -2.11(-2.29%)
Dec 02, 2015 92.52 92.85 91.68 92.02 1,904,456 -0.53(-0.57%)
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.