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 )

475.95 -7.16 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Sep 29, 2006 38.15 38.38 37.43 37.46 4,249,842 -0.87(-2.27%)
Sep 28, 2006 38.22 38.60 37.58 38.33 3,448,342 +0.27(+0.71%)
Sep 27, 2006 37.70 38.61 37.60 38.06 5,023,826 +0.39(+1.04%)
Sep 26, 2006 38.19 38.50 37.62 37.67 5,634,258 -0.52(-1.36%)
Sep 25, 2006 37.14 38.50 37.07 38.19 10,304,546 +1.13(+3.05%)
Sep 22, 2006 37.40 37.73 36.56 37.06 5,190,819 -0.34(-0.91%)
Sep 21, 2006 37.83 38.12 37.06 37.40 4,671,660 -0.30(-0.80%)
Sep 20, 2006 37.33 37.81 37.28 37.70 7,012,020 +0.36(+0.96%)
Sep 19, 2006 37.33 37.75 36.90 37.34 5,716,139 -0.17(-0.45%)
Sep 18, 2006 36.23 37.77 36.23 37.51 9,228,251 +0.51(+1.38%)
Sep 15, 2006 36.64 38.19 36.50 37.00 33,456,512 +3.35(+9.96%)
Sep 14, 2006 33.54 33.81 32.95 33.65 8,717,432 +0.12(+0.36%)
Sep 13, 2006 32.67 33.60 31.94 33.53 5,773,660 +0.76(+2.32%)
Sep 12, 2006 31.79 32.99 31.41 32.77 3,803,260 +0.93(+2.92%)
Sep 11, 2006 31.42 32.37 31.00 31.84 3,426,562 +0.03(+0.09%)
Sep 08, 2006 31.60 32.14 31.01 31.81 3,510,060 +0.31(+0.98%)
Sep 07, 2006 32.49 32.73 31.49 31.50 4,359,500 -1.22(-3.73%)
Sep 06, 2006 32.40 32.87 32.00 32.72 3,869,177 +0.05(+0.15%)
Sep 05, 2006 32.15 32.95 32.00 32.67 2,343,571 +0.34(+1.05%)
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.