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 )

492.95 +6.77 (+1.39%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 6, 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 (%)
Oct 31, 2016 108.02 108.29 107.04 107.51 1,678,352 -0.09(-0.08%)
Oct 28, 2016 107.08 108.32 107.05 107.60 1,931,143 +0.53(+0.50%)
Oct 27, 2016 108.47 108.66 106.69 107.07 2,393,908 -0.90(-0.83%)
Oct 26, 2016 108.74 108.82 107.59 107.97 1,623,670 -1.06(-0.97%)
Oct 25, 2016 110.76 110.77 108.95 109.03 1,713,140 -1.78(-1.61%)
Oct 24, 2016 109.63 111.09 109.35 110.81 2,014,943 +1.78(+1.63%)
Oct 21, 2016 108.51 109.16 107.63 109.03 1,838,305 +0.00(+0.00%)
Oct 20, 2016 108.41 109.38 107.55 109.03 1,819,833 +0.64(+0.59%)
Oct 19, 2016 108.81 108.89 108.15 108.39 1,282,176 -0.03(-0.03%)
Oct 18, 2016 108.44 108.82 108.01 108.42 1,312,435 +0.93(+0.87%)
Oct 17, 2016 108.00 108.28 107.39 107.49 1,136,503 -0.35(-0.32%)
Oct 14, 2016 108.19 109.10 107.82 107.84 1,968,363 -0.17(-0.16%)
Oct 13, 2016 107.13 108.13 106.53 108.01 1,588,510 -0.04(-0.04%)
Oct 12, 2016 108.42 108.42 106.82 108.05 1,464,448 +0.68(+0.63%)
Oct 11, 2016 109.00 109.20 107.04 107.37 1,970,947 -1.87(-1.71%)
Oct 10, 2016 109.15 110.13 109.15 109.24 1,581,880 +0.60(+0.55%)
Oct 07, 2016 109.07 109.07 107.60 108.64 1,412,707 +0.08(+0.07%)
Oct 06, 2016 108.72 109.27 108.14 108.56 1,590,828 -0.24(-0.22%)
Oct 05, 2016 108.57 109.33 108.32 108.80 1,854,957 +0.41(+0.38%)
Oct 04, 2016 108.52 108.94 107.85 108.39 1,394,021 -0.06(-0.06%)
Oct 03, 2016 108.41 108.96 108.16 108.45 1,553,774 -0.09(-0.08%)
Sep 30, 2016 108.15 108.84 107.44 108.54 3,484,214 +0.74(+0.69%)
Sep 29, 2016 109.50 109.57 107.55 107.80 2,436,870 -1.69(-1.54%)
Sep 28, 2016 109.48 109.69 108.82 109.49 2,739,836 -0.21(-0.19%)
Sep 27, 2016 106.99 109.76 106.74 109.70 3,529,674 +2.44(+2.27%)
Sep 26, 2016 106.91 107.57 106.53 107.26 2,342,661 -0.21(-0.20%)
Sep 23, 2016 107.21 108.00 106.79 107.47 3,087,239 -0.45(-0.42%)
Sep 22, 2016 107.46 108.50 107.01 107.92 3,960,346 +0.14(+0.13%)
Sep 21, 2016 106.54 108.22 105.92 107.78 8,763,944 +7.16(+7.12%)
Sep 20, 2016 100.16 100.91 99.72 100.62 4,078,038 +0.94(+0.94%)
Sep 19, 2016 99.21 100.21 99.02 99.68 3,307,290 +0.75(+0.76%)
Sep 16, 2016 99.26 99.54 98.32 98.93 3,700,615 -0.69(-0.69%)
Sep 15, 2016 98.84 100.04 98.49 99.62 3,094,979 +0.83(+0.84%)
Sep 14, 2016 98.95 99.55 98.49 98.79 2,028,975 +0.02(+0.02%)
Sep 13, 2016 99.92 99.92 97.87 98.77 3,797,564 -1.55(-1.55%)
Sep 12, 2016 99.18 100.50 99.00 100.32 2,882,638 +0.94(+0.95%)
Sep 09, 2016 100.97 101.28 99.38 99.38 3,379,338 -2.50(-2.45%)
Sep 08, 2016 102.77 102.97 101.62 101.88 2,110,629 -1.12(-1.09%)
Sep 07, 2016 103.47 103.51 102.58 103.00 1,386,851 -0.50(-0.48%)
Sep 06, 2016 103.33 103.74 103.09 103.50 1,585,082 -0.07(-0.07%)
Sep 02, 2016 103.49 103.57 103.57 103.57 1,715,400 +0.67(+0.65%)
Sep 01, 2016 102.23 102.97 101.81 102.90 2,006,379 +0.59(+0.58%)
Aug 31, 2016 101.66 102.60 101.51 102.31 1,773,004 +0.31(+0.30%)
Aug 30, 2016 102.09 102.39 101.51 102.00 1,325,120 -0.30(-0.29%)
Aug 29, 2016 101.85 102.68 101.40 102.30 1,161,560 +0.24(+0.24%)
Aug 26, 2016 101.68 102.73 101.08 102.06 1,834,580 +0.37(+0.36%)
Aug 25, 2016 101.15 101.79 100.91 101.69 1,174,109 +0.55(+0.54%)
Aug 24, 2016 101.00 101.52 100.69 101.14 1,425,470 +0.00(+0.00%)
Aug 23, 2016 100.46 101.28 100.24 101.14 1,008,572 +0.90(+0.90%)
Aug 22, 2016 100.32 100.68 99.92 100.24 1,000,917 -0.08(-0.08%)
Aug 19, 2016 100.31 100.61 99.72 100.32 1,587,902 -0.35(-0.35%)
Aug 18, 2016 99.60 100.93 99.60 100.67 2,027,030 +0.97(+0.97%)
Aug 17, 2016 100.65 100.81 99.45 99.70 2,123,885 -0.90(-0.89%)
Aug 16, 2016 100.52 100.97 99.91 100.60 1,649,250 -0.33(-0.33%)
Aug 15, 2016 101.38 101.63 100.88 100.93 1,697,642 -0.11(-0.11%)
Aug 12, 2016 100.98 101.20 100.06 101.04 1,713,285 -0.63(-0.62%)
Aug 11, 2016 100.85 101.93 100.59 101.67 2,259,559 +1.05(+1.04%)
Aug 10, 2016 99.13 100.99 99.09 100.62 2,670,193 +1.75(+1.77%)
Aug 09, 2016 98.71 99.22 98.47 98.87 1,001,894 +0.38(+0.39%)
Aug 08, 2016 98.86 98.95 98.30 98.49 1,107,226 -0.55(-0.56%)
Aug 05, 2016 97.36 99.08 97.15 99.04 1,932,246 +1.95(+2.01%)
Aug 04, 2016 96.50 97.28 96.19 97.09 1,282,591 +0.42(+0.43%)
Aug 03, 2016 96.06 96.68 95.65 96.67 2,071,189 +0.62(+0.65%)
Aug 02, 2016 97.38 97.63 95.42 96.05 2,352,675 -1.67(-1.71%)
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.