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 )

482.29 -0.36 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2021 667.90 667.90 660.46 663.70 1,877,632 -2.29(-0.34%)
Aug 30, 2021 659.78 667.67 659.78 665.99 1,347,437 +7.47(+1.13%)
Aug 27, 2021 652.52 662.61 651.86 658.52 1,142,619 +6.13(+0.94%)
Aug 26, 2021 653.59 657.91 649.35 652.39 1,619,325 -4.18(-0.64%)
Aug 25, 2021 658.61 661.06 651.64 656.57 1,047,943 -0.67(-0.10%)
Aug 24, 2021 659.14 660.00 653.40 657.24 866,475 +0.38(+0.06%)
Aug 23, 2021 645.87 658.50 645.52 656.86 1,681,210 +9.52(+1.47%)
Aug 20, 2021 639.84 652.00 634.53 647.34 1,434,000 +9.68(+1.52%)
Aug 19, 2021 624.88 642.55 623.63 637.66 1,693,822 +10.89(+1.74%)
Aug 18, 2021 632.80 637.14 626.05 626.77 1,386,436 -8.24(-1.30%)
Aug 17, 2021 636.55 637.00 630.22 635.01 1,346,422 -1.93(-0.30%)
Aug 16, 2021 637.03 638.02 628.19 636.94 1,105,463 -0.37(-0.06%)
Aug 13, 2021 634.49 638.43 632.35 637.31 932,829 +2.96(+0.47%)
Aug 12, 2021 626.00 636.64 624.04 634.35 1,163,691 +8.32(+1.33%)
Aug 11, 2021 623.76 627.42 621.65 626.03 1,328,478 +4.29(+0.69%)
Aug 10, 2021 630.48 633.30 620.60 621.74 1,539,667 -7.48(-1.19%)
Aug 09, 2021 634.98 634.98 626.92 629.22 1,119,109 -2.16(-0.34%)
Aug 06, 2021 629.27 631.84 625.17 631.38 1,127,980 -0.81(-0.13%)
Aug 05, 2021 626.99 632.47 623.00 632.19 1,158,204 +6.65(+1.06%)
Aug 04, 2021 622.47 627.08 617.62 625.54 1,306,859 +4.26(+0.69%)
Aug 03, 2021 620.23 624.70 614.00 621.28 1,067,375 +2.53(+0.41%)
Aug 02, 2021 625.87 627.60 612.93 618.75 1,467,028 -2.88(-0.46%)
Jul 30, 2021 619.03 622.80 617.29 621.63 1,403,651 -0.07(-0.01%)
Jul 29, 2021 617.04 625.67 617.04 621.70 1,068,453 +0.78(+0.13%)
Jul 28, 2021 620.99 626.00 617.57 620.92 1,468,019 +2.64(+0.43%)
Jul 27, 2021 621.00 623.92 610.64 618.28 1,539,898 -2.52(-0.41%)
Jul 26, 2021 624.18 625.87 619.73 620.80 1,389,881 -5.07(-0.81%)
Jul 23, 2021 625.76 631.64 622.00 625.87 2,030,395 +2.19(+0.35%)
Jul 22, 2021 614.58 623.95 614.58 623.68 1,477,284 +11.42(+1.87%)
Jul 21, 2021 605.72 612.58 603.32 612.26 1,401,614 +3.54(+0.58%)
Jul 20, 2021 605.39 612.75 598.48 608.72 1,675,787 +6.67(+1.11%)
Jul 19, 2021 602.55 610.69 598.14 602.05 2,045,892 -4.05(-0.67%)
Jul 16, 2021 608.71 611.62 603.66 606.10 1,249,738 -0.07(-0.01%)
Jul 15, 2021 608.40 609.95 602.65 606.17 1,618,209 -2.66(-0.44%)
Jul 14, 2021 608.14 611.30 604.01 608.83 1,376,941 +3.82(+0.63%)
Jul 13, 2021 600.56 609.33 598.42 605.01 1,435,600 +5.10(+0.85%)
Jul 12, 2021 606.00 607.42 596.50 599.91 1,696,224 -4.59(-0.76%)
Jul 09, 2021 601.43 605.00 597.44 604.50 2,145,199 -1.45(-0.24%)
Jul 08, 2021 595.64 607.30 593.33 605.95 1,846,436 +0.18(+0.03%)
Jul 07, 2021 600.00 607.66 597.40 605.77 2,021,224 +8.87(+1.49%)
Jul 06, 2021 595.87 600.66 592.48 596.90 1,657,404 +3.83(+0.65%)
Jul 02, 2021 588.67 594.08 587.96 593.07 1,744,955 +8.34(+1.43%)
Jul 01, 2021 583.33 587.78 581.35 584.73 1,646,141 -0.91(-0.16%)
Jun 30, 2021 590.75 592.24 585.00 585.64 1,703,385 -5.11(-0.87%)
Jun 29, 2021 586.78 591.34 583.90 590.75 1,204,570 +2.15(+0.37%)
Jun 28, 2021 582.71 589.41 581.00 588.60 1,713,886 +8.94(+1.54%)
Jun 25, 2021 578.64 582.00 577.05 579.66 2,133,465 +1.40(+0.24%)
Jun 24, 2021 575.90 580.97 574.96 578.26 1,834,905 +4.03(+0.70%)
Jun 23, 2021 577.99 579.73 570.71 574.23 1,616,774 -1.51(-0.26%)
Jun 22, 2021 568.51 576.31 567.00 575.74 2,370,671 +8.39(+1.48%)
Jun 21, 2021 565.99 570.19 560.35 567.35 2,625,090 +1.76(+0.31%)
Jun 18, 2021 569.96 570.00 556.39 565.59 6,762,031 +14.23(+2.58%)
Jun 17, 2021 539.99 552.72 538.75 551.36 3,559,342 +8.03(+1.48%)
Jun 16, 2021 548.46 553.99 535.72 543.33 2,841,690 -5.13(-0.94%)
Jun 15, 2021 554.99 555.00 547.23 548.46 2,424,404 -8.49(-1.52%)
Jun 14, 2021 545.04 561.36 543.25 556.95 3,537,734 +15.69(+2.90%)
Jun 11, 2021 529.75 541.85 529.75 541.26 2,871,289 +5.74(+1.07%)
Jun 10, 2021 513.99 536.41 513.01 535.52 3,150,682 +20.84(+4.05%)
Jun 09, 2021 513.99 518.32 512.48 514.68 1,702,409 +5.48(+1.08%)
Jun 08, 2021 511.15 516.29 508.07 509.20 1,747,475 -0.27(-0.05%)
Jun 07, 2021 504.99 509.78 502.00 509.47 1,768,663 +4.97(+0.99%)
Jun 04, 2021 498.73 506.50 497.72 504.50 1,644,301 +11.36(+2.30%)
Jun 03, 2021 492.40 496.75 487.34 493.14 1,539,125 -2.63(-0.53%)
Jun 02, 2021 495.18 501.82 493.09 495.77 1,761,468 -0.14(-0.03%)
Jun 01, 2021 504.54 506.00 492.31 495.91 2,188,336 -8.67(-1.72%)
May 28, 2021 506.08 511.37 504.19 504.58 1,924,999 +6.30(+1.26%)
May 27, 2021 505.00 505.00 497.45 498.28 2,956,060 -8.70(-1.72%)
May 26, 2021 506.27 509.50 504.63 506.98 1,695,715 +1.90(+0.38%)
May 25, 2021 499.02 505.60 498.87 505.08 2,322,226 +7.25(+1.46%)
May 24, 2021 494.64 499.99 492.01 497.83 1,847,045 +9.76(+2.00%)
May 21, 2021 494.19 496.23 487.13 488.07 1,568,143 -3.60(-0.73%)
May 20, 2021 483.68 495.36 482.61 491.67 1,991,138 +11.20(+2.33%)
May 19, 2021 473.06 480.87 472.00 480.47 2,047,525 -0.15(-0.03%)
May 18, 2021 484.63 488.32 480.46 480.62 1,395,236 -2.12(-0.44%)
May 17, 2021 487.03 487.87 478.11 482.74 1,580,731 -3.82(-0.79%)
May 14, 2021 481.63 488.33 478.69 486.56 1,857,198 +12.40(+2.62%)
May 13, 2021 478.01 480.46 471.76 474.16 1,996,486 +2.07(+0.44%)
May 12, 2021 477.19 480.99 469.57 472.09 2,399,635 -13.10(-2.70%)
May 11, 2021 471.03 486.91 468.50 485.19 2,293,819 +5.82(+1.21%)
May 10, 2021 487.54 489.04 478.62 479.37 1,970,886 -9.36(-1.92%)
May 07, 2021 496.00 499.15 485.78 488.73 1,632,407 +5.12(+1.06%)
May 06, 2021 485.67 485.67 475.92 483.61 2,537,157 -3.08(-0.63%)
May 05, 2021 495.69 498.62 484.44 486.69 1,874,912 -4.01(-0.82%)
May 04, 2021 499.47 499.47 484.83 490.70 2,528,727 -12.76(-2.53%)
May 03, 2021 510.97 511.74 501.12 503.46 1,458,923 -4.88(-0.96%)
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%)
Apr 01, 2021 483.12 487.04 480.71 483.34 2,664,600 +7.97(+1.68%)
Mar 31, 2021 469.70 482.41 468.70 475.37 3,155,763 +9.91(+2.13%)
Mar 30, 2021 462.58 469.09 461.50 465.46 2,436,518 -3.86(-0.82%)
Mar 29, 2021 469.03 472.00 462.50 469.32 3,142,000 +0.23(+0.05%)
Mar 26, 2021 450.25 469.77 449.05 469.09 3,615,800 +18.10(+4.01%)
Mar 25, 2021 448.33 456.87 445.41 450.99 3,201,427 -0.52(-0.12%)
Mar 24, 2021 464.76 465.61 448.34 451.51 5,213,228 -8.69(-1.89%)
Mar 23, 2021 457.35 466.88 456.41 460.20 5,310,097 +7.79(+1.72%)
Mar 22, 2021 444.86 457.82 444.86 452.41 2,943,532 +10.91(+2.47%)
Mar 19, 2021 439.18 444.50 438.14 441.50 3,923,800 +2.32(+0.53%)
Mar 18, 2021 443.16 446.86 438.50 439.18 2,932,483 -11.83(-2.62%)
Mar 17, 2021 445.44 453.94 441.02 451.01 2,502,661 +0.47(+0.10%)
Mar 16, 2021 452.01 457.41 449.67 450.54 2,618,442 +2.95(+0.66%)
Mar 15, 2021 444.40 447.79 437.77 447.59 2,508,567 +3.29(+0.74%)
Mar 12, 2021 443.45 445.89 438.60 444.30 2,183,000 -6.76(-1.50%)
Mar 11, 2021 448.14 454.07 447.31 451.06 2,761,769 +14.05(+3.22%)
Mar 10, 2021 445.52 448.46 436.82 437.01 2,746,254 -2.17(-0.49%)
Mar 09, 2021 437.84 442.75 436.00 439.18 3,923,974 +17.98(+4.27%)
Mar 08, 2021 439.76 440.99 420.78 421.20 3,883,507 -19.63(-4.45%)
Mar 05, 2021 444.88 444.95 423.71 440.83 4,614,900 +1.77(+0.40%)
Mar 04, 2021 446.45 457.53 437.63 439.06 4,482,613 -9.39(-2.09%)
Mar 03, 2021 463.22 464.68 448.09 448.45 2,803,966 -18.14(-3.89%)
Mar 02, 2021 473.03 473.80 463.46 466.59 2,210,355 -2.98(-0.63%)
Mar 01, 2021 465.68 470.50 462.65 469.57 2,358,563 +9.90(+2.15%)
Feb 26, 2021 462.80 467.32 456.01 459.67 3,154,800 +0.51(+0.11%)
Feb 25, 2021 471.24 476.31 456.01 459.16 3,249,460 -17.46(-3.66%)
Feb 24, 2021 463.49 477.35 460.29 476.62 3,389,750 +8.82(+1.89%)
Feb 23, 2021 460.03 471.44 450.12 467.80 4,163,075 +0.47(+0.10%)
Feb 22, 2021 470.48 472.10 466.66 467.33 2,509,119 -11.79(-2.46%)
Feb 19, 2021 487.16 488.65 476.10 479.12 2,720,700 -9.25(-1.89%)
Feb 18, 2021 486.32 489.80 480.00 488.37 1,803,218 -2.86(-0.58%)
Feb 17, 2021 495.41 495.55 485.51 491.23 2,113,082 -10.41(-2.08%)
Feb 16, 2021 500.00 506.51 497.60 501.64 1,845,923 +2.80(+0.56%)
Feb 12, 2021 495.16 499.36 491.76 498.84 1,450,600 +2.22(+0.45%)
Feb 11, 2021 494.53 497.00 491.08 496.62 1,609,148 +3.95(+0.80%)
Feb 10, 2021 499.17 499.99 490.27 492.67 1,763,546 -3.38(-0.68%)
Feb 09, 2021 495.00 497.95 492.01 496.05 1,569,934 +2.29(+0.46%)
Feb 08, 2021 494.26 497.86 489.21 493.76 1,726,756 +1.64(+0.33%)
Feb 05, 2021 490.92 495.10 488.00 492.12 1,675,100 +2.74(+0.56%)
Feb 04, 2021 484.22 489.88 481.92 489.38 2,004,034 +7.46(+1.55%)
Feb 03, 2021 487.09 488.85 479.17 481.92 2,145,333 -3.01(-0.62%)
Feb 02, 2021 473.65 487.37 472.55 484.93 3,019,798 +14.93(+3.18%)
Feb 01, 2021 462.28 474.80 459.82 470.00 2,554,344 +11.23(+2.45%)
Jan 29, 2021 462.17 465.00 455.11 458.77 3,061,100 -6.90(-1.48%)
Jan 28, 2021 459.07 475.02 459.07 465.67 2,999,102 +5.67(+1.23%)
Jan 27, 2021 471.08 473.67 455.07 460.00 3,581,750 -16.28(-3.42%)
Jan 26, 2021 473.73 477.22 467.76 476.28 2,355,286 +2.84(+0.60%)
Jan 25, 2021 474.51 477.70 463.98 473.44 2,696,984 +1.00(+0.21%)
Jan 22, 2021 472.50 476.35 470.61 472.44 2,534,200 +0.42(+0.09%)
Jan 21, 2021 470.26 474.69 466.10 472.02 2,768,682 +2.29(+0.49%)
Jan 20, 2021 462.73 472.39 458.77 469.73 3,857,836 +13.23(+2.90%)
Jan 19, 2021 461.17 461.59 453.34 456.50 4,412,616 -1.58(-0.34%)
Jan 15, 2021 462.50 467.88 457.49 458.08 3,200,300 -5.19(-1.12%)
Jan 14, 2021 472.41 473.55 462.20 463.27 3,507,342 -8.78(-1.86%)
Jan 13, 2021 472.00 477.85 469.30 472.05 2,104,869 +0.40(+0.08%)
Jan 12, 2021 474.41 475.00 464.00 471.65 2,964,513 -2.59(-0.55%)
Jan 11, 2021 481.99 482.59 471.30 474.24 2,382,437 -10.86(-2.24%)
Jan 08, 2021 480.00 485.54 477.21 485.10 2,266,100 +7.36(+1.54%)
Jan 07, 2021 471.00 479.64 468.25 477.74 2,897,652 +11.43(+2.45%)
Jan 06, 2021 474.10 475.87 466.00 466.31 4,154,334 -19.38(-3.99%)
Jan 05, 2021 485.88 486.08 479.20 485.69 2,009,280 +0.35(+0.07%)
Jan 04, 2021 500.30 500.79 476.28 485.34 3,612,460 -14.78(-2.96%)
Dec 31, 2020 500.12 500.12 500.12 1,529,184 +2.67(+0.54%)
Dec 30, 2020 503.05 504.37 496.33 497.45 1,529,184 -4.66(-0.93%)
Dec 29, 2020 501.17 505.35 499.74 502.11 1,434,089 +3.16(+0.63%)
Dec 28, 2020 505.61 506.04 496.82 498.95 1,514,504 -0.91(-0.18%)
Dec 24, 2020 499.16 503.01 497.28 499.86 589,100 +2.95(+0.59%)
Dec 23, 2020 505.13 505.46 496.59 496.91 1,428,264 -7.26(-1.44%)
Dec 22, 2020 498.36 506.92 495.83 504.17 1,701,452 +5.78(+1.16%)
Dec 21, 2020 498.05 502.00 491.50 498.39 2,412,290 -4.56(-0.91%)
Dec 18, 2020 497.61 504.07 493.57 502.95 4,667,300 +7.59(+1.53%)
Dec 17, 2020 493.00 496.99 490.63 495.36 2,177,304 +5.46(+1.11%)
Dec 16, 2020 485.00 491.50 484.11 489.90 2,555,013 +7.26(+1.50%)
Dec 15, 2020 489.05 489.50 480.53 482.64 2,558,648 -3.78(-0.78%)
Dec 14, 2020 475.61 488.41 475.50 486.42 3,944,489 +10.51(+2.21%)
Dec 11, 2020 475.98 478.89 468.82 475.91 3,561,500 -0.96(-0.20%)
Dec 10, 2020 483.74 488.29 470.95 476.87 3,919,033 -6.87(-1.42%)
Dec 09, 2020 496.03 497.00 479.26 483.74 3,436,709 -11.54(-2.33%)
Dec 08, 2020 492.29 496.04 486.20 495.28 2,173,514 +3.03(+0.62%)
Dec 07, 2020 487.00 499.29 487.00 492.25 3,438,274 +6.25(+1.29%)
Dec 04, 2020 485.67 491.39 484.36 486.00 2,749,700 +1.72(+0.36%)
Dec 03, 2020 482.21 492.81 481.50 484.28 3,061,227 +3.02(+0.63%)
Dec 02, 2020 475.67 481.32 470.12 481.26 2,106,440 +2.11(+0.44%)
Dec 01, 2020 482.01 482.01 471.63 479.15 2,531,165 +0.68(+0.14%)
Nov 30, 2020 480.00 480.86 469.20 478.47 2,785,554 +1.44(+0.30%)
Nov 27, 2020 476.90 482.40 474.86 477.03 1,815,400 +6.95(+1.48%)
Nov 25, 2020 466.29 472.52 464.85 470.08 2,634,400 +7.38(+1.59%)
Nov 24, 2020 461.41 464.49 456.68 462.70 2,585,055 +2.09(+0.45%)
Nov 23, 2020 464.63 467.00 456.17 460.61 2,370,015 -2.31(-0.50%)
Nov 20, 2020 465.16 470.00 462.36 462.92 1,851,100 -3.49(-0.75%)
Nov 19, 2020 460.00 471.04 459.26 466.41 3,131,407 +6.94(+1.51%)
Nov 18, 2020 466.71 467.90 459.26 459.47 2,061,894 -8.48(-1.81%)
Nov 17, 2020 461.66 469.91 460.00 467.95 2,406,964 +7.00(+1.52%)
Nov 16, 2020 460.43 469.53 458.25 460.95 2,521,037 -8.39(-1.79%)
Nov 13, 2020 467.45 470.60 459.00 469.34 2,966,000 +6.76(+1.46%)
Nov 12, 2020 473.49 474.93 461.15 462.58 2,114,992 -5.17(-1.11%)
Nov 11, 2020 458.49 470.12 457.50 467.75 2,633,279 +15.75(+3.48%)
Nov 10, 2020 466.72 468.01 446.00 452.00 4,918,171 -19.14(-4.06%)
Nov 09, 2020 495.85 499.41 470.76 471.14 3,621,316 -23.49(-4.75%)
Nov 06, 2020 494.95 498.72 483.00 494.63 1,956,300 -1.84(-0.37%)
Nov 05, 2020 499.27 502.53 489.80 496.47 2,397,199 +9.24(+1.90%)
Nov 04, 2020 477.93 494.94 474.47 487.23 4,523,621 +33.21(+7.31%)
Nov 03, 2020 448.99 457.84 445.67 454.02 1,758,047 +9.08(+2.04%)
Nov 02, 2020 451.00 456.18 438.94 444.94 2,477,762 -2.16(-0.48%)
Oct 30, 2020 458.32 459.50 442.51 447.10 3,128,700 -14.01(-3.04%)
Oct 29, 2020 459.32 464.73 457.28 461.11 2,124,859 +4.14(+0.91%)
Oct 28, 2020 469.17 470.97 455.88 456.97 2,675,956 -21.59(-4.51%)
Oct 27, 2020 479.78 481.89 473.47 478.56 1,895,876 +3.36(+0.71%)
Oct 26, 2020 480.88 488.78 470.13 475.20 2,337,225 -13.30(-2.72%)
Oct 23, 2020 486.41 488.51 479.51 488.50 1,899,500 +4.90(+1.01%)
Oct 22, 2020 496.72 496.86 479.40 483.60 2,614,663 -12.36(-2.49%)
Oct 21, 2020 492.05 499.81 490.57 495.96 1,368,909 +1.38(+0.28%)
Oct 20, 2020 495.25 500.17 491.91 494.58 1,454,359 -0.62(-0.13%)
Oct 19, 2020 507.75 507.75 493.20 495.20 1,931,201 -7.62(-1.52%)
Oct 16, 2020 504.00 510.34 500.70 502.82 2,441,300 +1.67(+0.33%)
Oct 15, 2020 499.26 502.50 491.85 501.15 2,042,957 -5.16(-1.02%)
Oct 14, 2020 514.34 516.95 501.60 506.31 2,033,036 -8.00(-1.56%)
Oct 13, 2020 512.19 519.60 511.90 514.31 2,438,020 +3.42(+0.67%)
Oct 12, 2020 508.26 516.00 499.54 510.89 3,149,460 +8.73(+1.74%)
Oct 09, 2020 491.77 502.17 491.18 502.16 1,853,700 +11.32(+2.31%)
Oct 08, 2020 499.05 499.49 487.56 490.84 1,590,306 -2.31(-0.47%)
Oct 07, 2020 484.35 493.98 481.43 493.15 2,025,182 +14.17(+2.96%)
Oct 06, 2020 485.00 491.51 477.50 478.98 2,041,147 -7.49(-1.54%)
Oct 05, 2020 483.25 486.69 478.99 486.47 1,983,865 +7.48(+1.56%)
Oct 02, 2020 487.99 496.78 478.64 478.99 2,780,900 -20.52(-4.11%)
Oct 01, 2020 497.43 501.50 495.76 499.51 2,264,515 +9.08(+1.85%)
Sep 30, 2020 488.13 497.24 486.22 490.43 3,507,871 +1.10(+0.22%)
Sep 29, 2020 489.94 493.45 484.17 489.33 2,030,776 +0.82(+0.17%)
Sep 28, 2020 487.97 489.39 481.18 488.51 2,844,038 +8.73(+1.82%)
Sep 25, 2020 469.23 481.58 466.01 479.78 2,541,100 +12.11(+2.59%)
Sep 24, 2020 466.93 471.42 460.27 467.67 2,838,610 -2.72(-0.58%)
Sep 23, 2020 486.88 488.00 468.23 470.39 2,669,606 -16.39(-3.37%)
Sep 22, 2020 479.31 487.20 469.56 486.78 2,627,277 +11.14(+2.34%)
Sep 21, 2020 460.31 475.86 456.73 475.64 3,912,089 +8.09(+1.73%)
Sep 18, 2020 477.39 478.34 452.52 467.55 7,182,300 -6.75(-1.42%)
Sep 17, 2020 464.44 475.17 460.50 474.30 4,558,164 -1.70(-0.36%)
Sep 16, 2020 505.50 505.50 475.50 476.00 8,467,498 -21.67(-4.35%)
Sep 15, 2020 493.74 499.69 491.49 497.67 5,669,095 +11.76(+2.42%)
Sep 14, 2020 484.99 490.44 476.87 485.91 4,459,666 +14.56(+3.09%)
Sep 11, 2020 487.08 489.41 464.48 471.35 4,414,200 -4.91(-1.03%)
Sep 10, 2020 491.15 501.85 473.50 476.26 4,246,408 -3.20(-0.67%)
Sep 09, 2020 473.90 483.49 462.48 479.46 3,310,313 +17.33(+3.75%)
Sep 08, 2020 471.89 481.48 461.18 462.13 4,533,404 -29.81(-6.06%)
Sep 04, 2020 504.65 511.35 471.71 491.94 3,900,300 -15.86(-3.12%)
Sep 03, 2020 526.03 527.63 493.42 507.80 5,834,660 -26.00(-4.87%)
Sep 02, 2020 536.25 536.88 521.41 533.80 2,783,082 +5.85(+1.11%)
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.