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 )

469.39 +6.56 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 29, 2023 596.09 600.75 592.94 596.60 1,896,651 +1.08(+0.18%)
Dec 28, 2023 597.44 599.04 594.00 595.52 1,702,125 -0.56(-0.09%)
Dec 27, 2023 598.60 599.79 593.71 596.08 1,394,202 -2.18(-0.36%)
Dec 26, 2023 598.92 601.69 596.50 598.26 1,593,758 -0.49(-0.08%)
Dec 22, 2023 600.80 601.86 596.00 598.75 1,660,633 -1.39(-0.23%)
Dec 21, 2023 603.00 607.40 594.82 600.14 3,190,339 +4.08(+0.68%)
Dec 20, 2023 600.71 610.68 595.07 596.06 2,584,140 -8.58(-1.42%)
Dec 19, 2023 600.00 612.71 598.08 604.64 4,146,087 +5.51(+0.92%)
Dec 18, 2023 591.52 603.13 586.62 599.13 5,447,317 +14.45(+2.47%)
Dec 15, 2023 580.60 591.66 578.20 584.68 8,696,231 +0.04(+0.01%)
Dec 14, 2023 593.00 593.16 578.30 584.64 11,309,103 -39.62(-6.35%)
Dec 13, 2023 630.41 632.45 618.03 624.26 6,062,824 -9.40(-1.48%)
Dec 12, 2023 625.86 633.89 623.00 633.66 2,969,127 +8.46(+1.35%)
Dec 11, 2023 616.88 627.82 614.34 625.20 3,269,192 +15.19(+2.49%)
Dec 08, 2023 605.00 610.23 601.30 610.01 2,499,653 +1.23(+0.20%)
Dec 07, 2023 598.92 609.23 596.47 608.78 2,604,490 +13.08(+2.20%)
Dec 06, 2023 608.06 608.53 594.49 595.70 2,105,211 -6.52(-1.08%)
Dec 05, 2023 596.77 602.74 591.17 602.22 2,575,094 -2.34(-0.39%)
Dec 04, 2023 604.91 608.29 596.21 604.56 2,540,772 -7.91(-1.29%)
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.