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 )

485.22 -0.13 (-0.03%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 16, 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 (%)
Apr 30, 2021 514.13 515.05 507.15 508.34 1,950,500 -7.75(-1.50%)
Apr 29, 2021 518.11 520.45 510.62 516.09 1,592,527 +0.61(+0.12%)
Apr 28, 2021 515.24 519.13 510.02 515.48 1,470,425 -1.84(-0.36%)
Apr 27, 2021 518.00 519.16 511.35 517.32 1,944,001 +1.62(+0.31%)
Apr 26, 2021 513.57 516.31 510.25 515.70 1,387,541 -0.14(-0.03%)
Apr 23, 2021 508.79 517.50 508.39 515.84 2,257,500 +8.55(+1.69%)
Apr 22, 2021 508.08 512.77 504.06 507.29 2,084,809 -5.05(-0.99%)
Apr 21, 2021 515.02 515.48 509.55 512.34 1,678,147 -1.87(-0.36%)
Apr 20, 2021 515.29 517.29 510.60 514.21 1,676,989 -1.96(-0.38%)
Apr 19, 2021 523.13 524.00 514.44 516.17 1,917,708 -8.91(-1.70%)
Apr 16, 2021 524.21 525.44 518.55 525.08 2,031,700 +1.83(+0.35%)
Apr 15, 2021 515.67 524.59 515.10 523.25 2,122,234 +12.62(+2.47%)
Apr 14, 2021 514.00 517.78 509.13 510.63 1,956,126 -4.23(-0.82%)
Apr 13, 2021 506.85 517.26 506.78 514.86 2,195,556 +8.83(+1.74%)
Apr 12, 2021 499.29 506.94 498.44 506.03 1,584,218 +1.99(+0.39%)
Apr 09, 2021 498.37 504.44 492.60 504.04 1,887,000 +4.20(+0.84%)
Apr 08, 2021 500.16 504.60 498.14 499.84 2,026,192 +6.43(+1.30%)
Apr 07, 2021 492.98 494.85 487.89 493.41 1,576,787 +2.07(+0.42%)
Apr 06, 2021 492.32 495.59 487.57 491.34 1,878,239 -0.28(-0.06%)
Apr 05, 2021 483.69 495.51 480.50 491.62 2,982,423 +8.28(+1.71%)
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.