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 )

470.86 +3.97 (+0.85%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 23, 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 (%)
Mar 31, 2014 64.87 65.95 64.62 65.74 3,204,617 +0.86(+1.33%)
Mar 28, 2014 64.71 65.61 64.15 64.88 4,019,774 +0.35(+0.54%)
Mar 27, 2014 63.60 65.16 63.05 64.53 5,552,979 +0.63(+0.99%)
Mar 26, 2014 66.10 66.39 63.88 63.90 4,680,135 -1.91(-2.90%)
Mar 25, 2014 65.75 66.73 65.06 65.81 4,230,296 +0.57(+0.87%)
Mar 24, 2014 67.22 67.48 64.77 65.24 5,845,165 -1.90(-2.83%)
Mar 21, 2014 69.06 69.06 66.91 67.14 5,477,183 -1.35(-1.97%)
Mar 20, 2014 67.55 69.08 67.44 68.49 5,272,599 +0.86(+1.27%)
Mar 19, 2014 69.01 69.01 66.15 67.63 7,683,089 -0.89(-1.30%)
Mar 18, 2014 67.66 70.24 67.52 68.52 11,336,663 +0.35(+0.51%)
Mar 17, 2014 67.89 69.35 67.73 68.17 3,928,241 +0.98(+1.46%)
Mar 14, 2014 67.70 67.70 66.87 67.19 3,006,693 +0.11(+0.16%)
Mar 13, 2014 68.48 68.83 66.62 67.08 2,866,690 -0.98(-1.44%)
Mar 12, 2014 67.06 68.10 66.75 68.06 2,432,396 +0.59(+0.87%)
Mar 11, 2014 68.19 68.60 67.25 67.47 3,234,057 -0.57(-0.84%)
Mar 10, 2014 68.68 68.68 67.31 68.04 3,026,050 -0.48(-0.70%)
Mar 07, 2014 69.21 69.31 67.97 68.52 2,500,313 -0.40(-0.58%)
Mar 06, 2014 69.14 69.42 68.85 68.92 3,058,942 +0.02(+0.03%)
Mar 05, 2014 68.79 69.03 68.52 68.90 3,054,027 +0.30(+0.44%)
Mar 04, 2014 68.60 69.04 68.50 68.60 5,425,483 +0.74(+1.09%)
Mar 03, 2014 68.06 68.15 67.14 67.86 3,394,950 -0.77(-1.12%)
Feb 28, 2014 70.25 71.11 67.83 68.63 5,728,691 -1.29(-1.84%)
Feb 27, 2014 67.90 70.08 67.82 69.92 4,723,903 +2.10(+3.10%)
Feb 26, 2014 67.73 68.95 67.65 67.82 3,064,564 -0.19(-0.28%)
Feb 25, 2014 68.71 68.76 67.63 68.01 3,566,289 -0.75(-1.10%)
Feb 24, 2014 68.68 69.28 68.22 68.77 2,811,705 +0.55(+0.80%)
Feb 21, 2014 67.82 68.44 67.55 68.22 3,610,158 -0.26(-0.38%)
Feb 20, 2014 68.19 68.66 67.70 68.48 3,161,045 +0.49(+0.72%)
Feb 19, 2014 68.45 69.43 67.67 67.99 3,994,320 -0.67(-0.98%)
Feb 18, 2014 68.62 69.10 68.00 68.66 3,757,939 +0.32(+0.47%)
Feb 14, 2014 67.48 68.34 68.34 68.34 6,232,000 +1.30(+1.94%)
Feb 13, 2014 64.84 67.11 64.83 67.04 3,606,275 +1.90(+2.92%)
Feb 12, 2014 64.21 65.15 64.09 65.14 3,137,832 +1.17(+1.83%)
Feb 11, 2014 64.48 64.88 63.66 63.97 4,647,303 +0.19(+0.30%)
Feb 10, 2014 62.73 63.80 62.52 63.78 2,831,547 +0.90(+1.43%)
Feb 07, 2014 61.58 63.24 61.30 62.88 4,823,760 +1.54(+2.51%)
Feb 06, 2014 60.70 61.65 60.65 61.34 2,896,218 +0.34(+0.56%)
Feb 05, 2014 59.54 61.02 59.27 61.00 5,119,494 +1.28(+2.14%)
Feb 04, 2014 58.48 59.74 57.65 59.72 3,593,172 +1.63(+2.81%)
Feb 03, 2014 59.08 59.26 57.34 58.09 6,634,704 -1.10(-1.86%)
Jan 31, 2014 58.15 59.54 58.09 59.19 3,112,871 -0.20(-0.34%)
Jan 30, 2014 59.12 59.90 59.02 59.39 2,759,256 +0.93(+1.59%)
Jan 29, 2014 58.61 59.18 58.17 58.46 3,582,826 -0.65(-1.10%)
Jan 28, 2014 57.98 59.46 57.88 59.11 3,529,455 +0.75(+1.29%)
Jan 27, 2014 58.11 58.88 57.86 58.36 5,257,798 -0.73(-1.24%)
Jan 24, 2014 60.30 60.44 59.09 59.09 2,920,077 -1.79(-2.94%)
Jan 23, 2014 61.18 61.43 60.32 60.88 2,671,273 -0.89(-1.44%)
Jan 22, 2014 60.93 61.81 60.70 61.77 3,497,996 +0.92(+1.51%)
Jan 21, 2014 61.50 61.79 60.70 60.85 3,198,693 -0.52(-0.85%)
Jan 17, 2014 61.02 61.37 61.37 61.37 3,314,500 -0.26(-0.42%)
Jan 16, 2014 61.59 61.98 61.26 61.63 3,747,779 -0.05(-0.08%)
Jan 15, 2014 60.37 61.81 60.37 61.68 4,219,450 +1.31(+2.17%)
Jan 14, 2014 58.68 60.53 58.63 60.37 4,179,379 +1.77(+3.02%)
Jan 13, 2014 59.28 59.44 58.41 58.60 2,928,748 -0.93(-1.56%)
Jan 10, 2014 59.35 59.63 58.95 59.53 1,829,065 +0.44(+0.74%)
Jan 09, 2014 58.99 59.53 58.72 59.09 2,427,430 +0.19(+0.32%)
Jan 08, 2014 59.12 59.28 58.46 58.90 3,458,114 -0.07(-0.12%)
Jan 07, 2014 58.26 59.05 58.06 58.97 2,960,485 +0.85(+1.46%)
Jan 06, 2014 58.06 58.77 58.01 58.12 3,752,896 -1.04(-1.76%)
Jan 03, 2014 59.19 59.69 59.11 59.16 1,588,951 -0.13(-0.22%)
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.