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 )

474.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
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%)
Dec 01, 2023 609.24 615.20 603.18 612.47 2,490,501 +1.46(+0.24%)
Nov 30, 2023 620.00 621.48 605.07 611.01 3,960,004 -6.38(-1.03%)
Nov 29, 2023 625.94 628.60 616.77 617.39 2,594,680 -5.93(-0.95%)
Nov 28, 2023 613.97 625.60 612.26 623.32 2,302,609 +4.05(+0.65%)
Nov 27, 2023 618.80 625.83 614.57 619.27 1,853,695 -0.16(-0.03%)
Nov 24, 2023 616.26 619.44 613.60 619.43 942,676 -0.29(-0.05%)
Nov 22, 2023 616.63 624.38 614.01 619.72 2,064,969 +8.73(+1.43%)
Nov 21, 2023 610.63 615.57 607.03 610.99 1,904,167 -1.71(-0.28%)
Nov 20, 2023 605.31 614.20 604.50 612.70 2,393,898 +10.04(+1.67%)
Nov 17, 2023 602.07 605.05 597.02 602.66 1,969,359 +0.60(+0.10%)
Nov 16, 2023 595.45 605.27 592.14 602.06 2,039,469 +6.75(+1.13%)
Nov 15, 2023 605.00 605.73 591.79 595.31 3,087,248 -9.02(-1.49%)
Nov 14, 2023 601.56 613.71 599.04 604.33 2,896,057 +13.99(+2.37%)
Nov 13, 2023 589.98 594.26 583.36 590.34 2,504,549 -6.88(-1.15%)
Nov 10, 2023 580.49 598.13 576.00 597.22 3,064,511 +19.48(+3.37%)
Nov 09, 2023 587.51 590.04 576.34 577.74 2,335,951 -7.57(-1.29%)
Nov 08, 2023 589.00 595.66 581.07 585.31 3,078,124 +0.11(+0.02%)
Nov 07, 2023 568.81 589.00 568.81 585.20 3,992,178 +19.75(+3.49%)
Nov 06, 2023 566.00 567.88 558.17 565.45 2,591,933 +1.79(+0.32%)
Nov 03, 2023 560.00 567.03 557.66 563.66 2,066,523 +4.95(+0.89%)
Nov 02, 2023 550.44 559.36 550.00 558.71 2,634,160 +14.21(+2.61%)
Nov 01, 2023 535.00 545.27 534.00 544.50 2,642,408 +12.44(+2.34%)
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.