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 )

483.43 +0.55 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 404.69 411.38 400.89 410.12 2,671,914 +6.62(+1.64%)
Jul 28, 2022 392.76 406.15 390.06 403.50 2,420,854 +10.97(+2.79%)
Jul 27, 2022 385.08 394.91 383.40 392.53 2,679,388 +13.27(+3.50%)
Jul 26, 2022 393.58 393.58 378.16 379.26 2,368,101 -12.70(-3.24%)
Jul 25, 2022 400.11 400.77 388.57 391.96 2,338,638 -9.94(-2.47%)
Jul 22, 2022 410.03 414.62 398.63 401.90 2,413,232 -7.01(-1.71%)
Jul 21, 2022 404.12 409.65 399.24 408.91 2,009,526 +7.42(+1.85%)
Jul 20, 2022 392.19 403.13 390.07 401.49 2,746,507 +13.66(+3.52%)
Jul 19, 2022 382.89 388.32 378.00 387.83 1,976,883 +12.60(+3.36%)
Jul 18, 2022 383.83 385.56 374.01 375.23 1,866,467 -4.63(-1.22%)
Jul 15, 2022 377.79 384.47 376.86 379.86 2,488,267 +6.90(+1.85%)
Jul 14, 2022 368.83 374.19 361.46 372.96 2,098,237 +1.02(+0.27%)
Jul 13, 2022 368.20 374.41 364.70 371.94 1,993,941 -3.60(-0.96%)
Jul 12, 2022 383.90 391.51 372.91 375.54 2,639,592 -8.62(-2.24%)
Jul 11, 2022 386.57 388.05 380.46 384.16 1,835,850 -5.28(-1.36%)
Jul 08, 2022 384.35 391.86 383.84 389.44 1,612,155 -1.45(-0.37%)
Jul 07, 2022 382.50 392.07 382.38 390.89 2,368,411 +8.06(+2.11%)
Jul 06, 2022 378.54 385.38 374.09 382.83 2,284,387 +6.34(+1.68%)
Jul 05, 2022 363.50 378.52 359.82 376.49 3,122,198 +8.01(+2.17%)
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.