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 )

483.43 +0.55 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 30, 2004 9.562 9.750 9.395 9.575 16,114,600 +0.54(+6.01%)
Jan 29, 2004 9.248 9.260 8.945 9.033 10,618,600 -0.13(-1.39%)
Jan 28, 2004 9.430 9.490 9.100 9.160 7,200,200 -0.24(-2.53%)
Jan 27, 2004 9.607 9.643 9.365 9.398 5,251,200 -0.19(-1.96%)
Jan 26, 2004 9.428 9.585 9.395 9.585 4,364,800 +0.08(+0.79%)
Jan 23, 2004 9.428 9.550 9.325 9.510 7,971,200 +0.21(+2.26%)
Jan 22, 2004 9.568 9.617 9.300 9.300 5,727,000 -0.33(-3.45%)
Jan 21, 2004 9.633 9.662 9.453 9.633 5,796,600 +0.01(+0.08%)
Jan 20, 2004 9.740 9.822 9.530 9.625 6,495,000 +0.05(+0.52%)
Jan 16, 2004 9.750 9.768 9.505 9.575 6,686,600 -0.04(-0.39%)
Jan 15, 2004 9.175 9.695 9.162 9.613 10,105,236 +0.33(+3.50%)
Jan 14, 2004 9.398 9.467 9.258 9.287 5,907,950 -0.01(-0.11%)
Jan 13, 2004 9.335 9.375 9.225 9.297 8,316,442 -0.04(-0.46%)
Jan 12, 2004 9.322 9.410 9.090 9.340 10,289,926 +0.06(+0.65%)
Jan 09, 2004 9.460 9.490 9.195 9.280 12,157,152 -0.22(-2.32%)
Jan 08, 2004 9.852 9.970 9.475 9.500 12,252,058 -0.36(-3.65%)
Jan 07, 2004 9.860 9.925 9.777 9.860 5,457,754 -0.10(-1.00%)
Jan 06, 2004 9.960 9.995 9.785 9.960 5,390,200 +0.01(+0.10%)
Jan 05, 2004 9.825 9.995 9.615 9.950 9,367,200 +0.17(+1.79%)
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.