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 (%)
Sep 30, 2003 9.943 9.988 9.665 9.848 11,461,124 -0.20(-2.01%)
Sep 29, 2003 10.23 10.41 9.967 10.05 6,806,944 -0.11(-1.11%)
Sep 26, 2003 10.27 10.34 10.00 10.16 8,811,560 -0.17(-1.60%)
Sep 25, 2003 10.15 10.50 10.13 10.33 9,624,626 +0.20(+1.97%)
Sep 24, 2003 10.37 10.40 10.08 10.13 7,278,308 -0.24(-2.29%)
Sep 23, 2003 9.992 10.43 9.967 10.37 6,797,000 +0.35(+3.44%)
Sep 22, 2003 10.13 10.20 9.963 10.02 7,048,500 -0.32(-3.12%)
Sep 19, 2003 10.31 10.41 10.21 10.34 7,329,728 -0.04(-0.36%)
Sep 18, 2003 10.13 10.40 10.01 10.38 6,520,270 +0.26(+2.59%)
Sep 17, 2003 9.930 10.16 9.928 10.12 8,868,298 +0.16(+1.63%)
Sep 16, 2003 9.890 9.975 9.840 9.955 5,158,948 +0.14(+1.43%)
Sep 15, 2003 9.887 9.973 9.785 9.815 4,754,400 -0.07(-0.68%)
Sep 12, 2003 9.877 9.963 9.707 9.883 9,621,400 +0.02(+0.18%)
Sep 11, 2003 9.745 10.11 9.675 9.865 32,093,200 +0.77(+8.44%)
Sep 10, 2003 9.467 9.482 9.057 9.098 10,027,400 -0.41(-4.31%)
Sep 09, 2003 9.610 9.630 9.482 9.508 4,778,400 -0.16(-1.71%)
Sep 08, 2003 9.490 9.700 9.485 9.672 4,595,600 +0.20(+2.06%)
Sep 05, 2003 9.693 9.635 9.390 9.477 6,041,590 -0.21(-2.19%)
Sep 04, 2003 9.803 9.838 9.572 9.690 5,519,000 -0.15(-1.52%)
Sep 03, 2003 9.863 9.998 9.785 9.840 6,801,400 +0.00(+0.03%)
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.