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 )

476.57 +7.18 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Oct 31, 2023 530.64 532.63 522.81 532.06 2,051,736 +5.12(+0.97%)
Oct 30, 2023 516.11 530.75 512.24 526.94 2,806,864 +18.82(+3.70%)
Oct 27, 2023 517.50 519.86 506.92 508.12 2,985,560 -6.16(-1.20%)
Oct 26, 2023 530.00 530.99 511.68 514.28 2,874,987 -6.86(-1.32%)
Oct 25, 2023 533.56 534.46 517.63 521.14 2,525,006 -18.42(-3.41%)
Oct 24, 2023 544.64 546.00 532.12 539.56 2,357,532 -0.85(-0.16%)
Oct 23, 2023 535.81 548.02 531.00 540.41 2,172,194 -0.55(-0.10%)
Oct 20, 2023 555.74 555.98 535.95 540.96 2,729,191 -14.78(-2.66%)
Oct 19, 2023 560.00 567.10 553.47 555.74 2,807,005 -2.13(-0.38%)
Oct 18, 2023 554.48 568.18 554.24 557.87 2,614,154 -2.22(-0.40%)
Oct 17, 2023 545.41 560.80 543.34 560.09 2,354,884 +9.35(+1.70%)
Oct 16, 2023 553.18 555.57 545.69 550.74 2,179,478 +1.98(+0.36%)
Oct 13, 2023 560.00 562.89 546.99 548.76 2,834,093 -10.87(-1.94%)
Oct 12, 2023 553.70 574.40 552.23 559.63 4,624,075 +9.72(+1.77%)
Oct 11, 2023 538.59 551.34 536.11 549.91 3,306,784 +17.19(+3.23%)
Oct 10, 2023 530.91 537.00 530.40 532.72 2,090,472 +3.43(+0.65%)
Oct 09, 2023 522.00 530.00 518.75 529.29 1,713,238 +2.61(+0.50%)
Oct 06, 2023 513.22 531.31 509.52 526.68 2,526,308 +10.24(+1.98%)
Oct 05, 2023 519.84 522.61 509.24 516.44 1,818,791 -1.98(-0.38%)
Oct 04, 2023 511.93 519.76 510.00 518.42 2,026,743 +11.39(+2.25%)
Oct 03, 2023 517.52 520.49 504.55 507.03 2,003,837 -14.10(-2.71%)
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.