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 UNCHANGED
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 (%)
Nov 28, 2003 10.20 10.34 10.18 10.33 1,627,806 +0.05(+0.46%)
Nov 26, 2003 10.35 10.39 10.12 10.28 3,572,742 +0.02(+0.22%)
Nov 25, 2003 10.44 10.48 10.21 10.26 5,561,432 -0.09(-0.89%)
Nov 24, 2003 10.25 10.36 10.06 10.35 8,712,716 +0.51(+5.24%)
Nov 21, 2003 9.575 9.908 9.527 9.835 7,090,166 +0.26(+2.72%)
Nov 20, 2003 9.793 10.00 9.540 9.575 10,583,252 -0.33(-3.28%)
Nov 19, 2003 10.10 10.11 9.805 9.900 6,960,376 -0.12(-1.25%)
Nov 18, 2003 10.23 10.39 10.01 10.03 6,745,142 -0.07(-0.74%)
Nov 17, 2003 10.23 10.32 10.02 10.10 5,964,304 -0.17(-1.68%)
Nov 14, 2003 10.75 10.75 10.23 10.27 7,291,144 -0.45(-4.17%)
Nov 13, 2003 10.63 10.79 10.57 10.72 6,434,968 +0.03(+0.26%)
Nov 12, 2003 10.72 10.75 10.60 10.69 7,022,082 +0.01(+0.09%)
Nov 11, 2003 10.82 10.85 10.65 10.68 7,043,536 -0.17(-1.59%)
Nov 10, 2003 10.79 11.00 10.72 10.86 16,928,092 -0.40(-3.58%)
Nov 07, 2003 11.50 11.60 11.22 11.26 7,899,178 -0.20(-1.75%)
Nov 06, 2003 11.27 11.48 11.22 11.46 9,115,076 +0.18(+1.64%)
Nov 05, 2003 11.20 11.35 11.07 11.27 3,382,602 +0.09(+0.80%)
Nov 04, 2003 11.08 11.37 11.02 11.18 5,176,948 -0.13(-1.17%)
Nov 03, 2003 11.05 11.32 10.94 11.31 5,073,532 +0.38(+3.43%)
Oct 31, 2003 11.12 11.19 10.88 10.94 4,135,148 -0.19(-1.71%)
Oct 30, 2003 11.17 11.25 11.10 11.13 6,623,866 -0.04(-0.34%)
Oct 29, 2003 10.78 11.23 10.71 11.17 9,533,178 +0.31(+2.86%)
Oct 28, 2003 10.57 10.86 10.48 10.86 5,194,292 +0.35(+3.31%)
Oct 27, 2003 10.72 10.76 10.44 10.51 4,800,000 +0.01(+0.07%)
Oct 24, 2003 10.58 10.58 10.27 10.50 5,082,200 -0.09(-0.83%)
Oct 23, 2003 10.42 10.66 10.41 10.59 5,302,000 -0.06(-0.54%)
Oct 22, 2003 10.71 10.76 10.61 10.65 5,457,400 -0.14(-1.27%)
Oct 21, 2003 10.66 10.83 10.57 10.79 3,777,478 +0.11(+1.05%)
Oct 20, 2003 10.63 10.70 10.43 10.67 4,360,536 +0.06(+0.57%)
Oct 17, 2003 10.78 10.86 10.57 10.61 6,380,534 -0.09(-0.80%)
Oct 16, 2003 10.73 10.73 10.57 10.70 2,950,314 -0.01(-0.07%)
Oct 15, 2003 10.81 10.87 10.64 10.71 4,460,732 -0.01(-0.09%)
Oct 14, 2003 10.62 10.74 10.62 10.71 3,798,480 +0.02(+0.16%)
Oct 13, 2003 10.69 10.78 10.57 10.70 4,164,918 +0.22(+2.10%)
Oct 10, 2003 10.53 10.60 10.38 10.48 3,625,674 -0.01(-0.05%)
Oct 09, 2003 10.65 10.71 10.42 10.48 6,097,226 -0.04(-0.40%)
Oct 08, 2003 10.34 10.66 10.33 10.53 8,577,958 +0.20(+1.96%)
Oct 07, 2003 10.20 10.35 10.11 10.32 5,260,702 +0.06(+0.61%)
Oct 06, 2003 10.23 10.26 10.07 10.26 5,629,638 +0.04(+0.42%)
Oct 03, 2003 10.03 10.25 9.982 10.22 6,989,632 +0.30(+3.02%)
Oct 02, 2003 10.06 10.14 9.803 9.918 8,340,100 -0.03(-0.33%)
Oct 01, 2003 9.877 10.10 9.750 9.950 12,710,422 +0.10(+1.04%)
Sep 30, 2003 9.943 9.988 9.665 9.848 11,461,124 -0.20(-2.01%)
Sep 29, 2003 10.23 10.41 9.967 10.05 6,806,944 -0.11(-1.11%)
Sep 26, 2003 10.27 10.34 10.00 10.16 8,811,560 -0.17(-1.60%)
Sep 25, 2003 10.15 10.50 10.13 10.33 9,624,626 +0.20(+1.97%)
Sep 24, 2003 10.37 10.40 10.08 10.13 7,278,308 -0.24(-2.29%)
Sep 23, 2003 9.992 10.43 9.967 10.37 6,797,000 +0.35(+3.44%)
Sep 22, 2003 10.13 10.20 9.963 10.02 7,048,500 -0.32(-3.12%)
Sep 19, 2003 10.31 10.41 10.21 10.34 7,329,728 -0.04(-0.36%)
Sep 18, 2003 10.13 10.40 10.01 10.38 6,520,270 +0.26(+2.59%)
Sep 17, 2003 9.930 10.16 9.928 10.12 8,868,298 +0.16(+1.63%)
Sep 16, 2003 9.890 9.975 9.840 9.955 5,158,948 +0.14(+1.43%)
Sep 15, 2003 9.887 9.973 9.785 9.815 4,754,400 -0.07(-0.68%)
Sep 12, 2003 9.877 9.963 9.707 9.883 9,621,400 +0.02(+0.18%)
Sep 11, 2003 9.745 10.11 9.675 9.865 32,093,200 +0.77(+8.44%)
Sep 10, 2003 9.467 9.482 9.057 9.098 10,027,400 -0.41(-4.31%)
Sep 09, 2003 9.610 9.630 9.482 9.508 4,778,400 -0.16(-1.71%)
Sep 08, 2003 9.490 9.700 9.485 9.672 4,595,600 +0.20(+2.06%)
Sep 05, 2003 9.693 9.635 9.390 9.477 6,041,590 -0.21(-2.19%)
Sep 04, 2003 9.803 9.838 9.572 9.690 5,519,000 -0.15(-1.52%)
Sep 03, 2003 9.863 9.998 9.785 9.840 6,801,400 +0.00(+0.03%)
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.