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 (%)
Aug 30, 2002 5.058 5.152 4.997 5.020 3,793,000 -0.06(-1.18%)
Aug 29, 2002 4.923 5.165 4.878 5.080 5,215,400 +0.08(+1.70%)
Aug 28, 2002 5.138 5.150 4.950 4.995 5,690,084 -0.21(-4.08%)
Aug 27, 2002 5.245 5.312 5.162 5.207 5,334,400 -0.01(-0.24%)
Aug 26, 2002 5.112 5.255 5.110 5.220 4,042,834 +0.10(+1.95%)
Aug 23, 2002 5.130 5.195 5.075 5.120 3,784,650 -0.07(-1.40%)
Aug 22, 2002 5.037 5.220 5.027 5.192 4,062,400 +0.11(+2.11%)
Aug 21, 2002 5.050 5.183 4.902 5.085 8,513,200 +0.04(+0.89%)
Aug 20, 2002 5.175 5.280 4.987 5.040 5,351,200 +0.00(+0.10%)
Aug 16, 2002 4.925 5.112 4.855 5.035 4,672,200 +0.05(+1.00%)
Aug 15, 2002 4.838 5.048 4.755 4.985 6,532,000 +0.17(+3.48%)
Aug 14, 2002 4.425 4.860 4.423 4.817 6,455,200 +0.35(+7.83%)
Aug 13, 2002 4.508 4.750 4.428 4.468 8,525,316 -0.06(-1.32%)
Aug 12, 2002 4.390 4.577 4.375 4.527 5,375,400 +0.12(+2.78%)
Aug 07, 2002 4.400 4.457 4.143 4.405 8,756,200 +0.06(+1.32%)
Aug 06, 2002 4.265 4.375 4.225 4.348 9,663,400 +0.17(+4.13%)
Aug 05, 2002 4.430 4.475 4.125 4.175 8,909,000 -0.19(-4.30%)
Aug 02, 2002 4.303 4.412 4.207 4.362 16,110,400 +0.16(+3.68%)
Aug 01, 2002 4.585 4.590 4.188 4.207 47,674,800 -2.20(-34.31%)
Jul 29, 2002 6.200 6.457 6.122 6.405 5,871,866 +0.28(+4.57%)
Jul 26, 2002 5.875 6.190 5.775 6.125 5,935,388 +0.27(+4.57%)
Jul 25, 2002 6.275 6.375 5.758 5.857 9,503,200 -0.56(-8.69%)
Jul 24, 2002 5.875 6.442 5.850 6.415 10,483,152 +0.44(+7.36%)
Jul 23, 2002 6.103 6.308 5.895 5.975 7,264,800 -0.16(-2.65%)
Jul 22, 2002 6.128 6.292 5.872 6.138 8,801,200 +0.04(+0.66%)
Jul 19, 2002 6.400 6.463 6.072 6.098 8,236,400 -0.62(-9.26%)
Jul 17, 2002 6.838 6.950 6.625 6.720 7,815,200 +0.33(+5.16%)
Jul 12, 2002 6.525 6.685 6.282 6.390 10,530,600 -0.05(-0.78%)
Jul 11, 2002 6.178 6.505 5.940 6.440 15,262,600 -0.20(-3.05%)
Jul 10, 2002 6.853 7.065 6.610 6.643 7,874,800 -0.16(-2.39%)
Jul 09, 2002 6.912 6.990 6.750 6.805 5,533,600 -0.11(-1.56%)
Jul 08, 2002 7.157 7.245 6.862 6.912 5,032,600 -0.25(-3.42%)
Jul 05, 2002 6.862 7.200 6.860 7.157 4,404,200 +0.40(+5.88%)
Jul 04, 2002 6.570 6.787 6.397 6.760 5,855,600 +0.00(+0.00%)
Jul 03, 2002 6.570 6.787 6.397 6.760 5,845,000 +0.16(+2.39%)
Jul 02, 2002 6.702 6.787 6.365 6.603 9,162,200 -0.15(-2.19%)
Jul 01, 2002 7.152 7.213 6.700 6.750 7,553,800 -0.38(-5.26%)
Jun 28, 2002 6.838 7.290 6.835 7.125 8,507,000 +0.15(+2.19%)
Jun 27, 2002 7.162 7.205 6.640 6.973 10,645,200 +0.07(+1.05%)
Jun 26, 2002 6.590 6.995 6.525 6.900 12,227,200 +0.03(+0.44%)
Jun 25, 2002 6.963 7.312 6.827 6.870 11,710,000 +0.28(+4.29%)
Jun 21, 2002 6.750 6.878 6.537 6.588 16,135,600 -0.36(-5.22%)
Jun 20, 2002 6.838 7.075 6.785 6.950 12,079,800 +0.18(+2.66%)
Jun 19, 2002 7.505 7.530 6.770 6.770 23,483,800 -0.75(-10.00%)
Jun 18, 2002 7.433 7.745 7.420 7.522 14,600,400 +0.09(+1.21%)
Jun 17, 2002 7.912 7.920 7.412 7.433 19,467,400 -0.41(-5.23%)
Jun 14, 2002 8.160 8.160 7.765 7.843 34,723,400 -1.48(-15.92%)
Jun 12, 2002 9.137 9.400 8.932 9.328 8,902,800 +0.06(+0.65%)
Jun 11, 2002 9.527 9.707 9.248 9.268 8,874,400 -0.13(-1.38%)
Jun 10, 2002 9.035 9.758 8.980 9.398 12,558,200 +0.43(+4.77%)
Jun 07, 2002 8.703 9.082 8.635 8.970 9,762,800 +0.17(+1.93%)
Jun 06, 2002 9.050 9.090 8.750 8.800 7,763,400 -0.29(-3.22%)
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.