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 )

483.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 30, 2007 43.01 43.14 41.80 42.14 6,695,965 -0.61(-1.43%)
Nov 29, 2007 42.18 42.96 42.00 42.75 5,094,476 +0.72(+1.71%)
Nov 28, 2007 41.30 42.36 41.07 42.03 6,274,952 +0.96(+2.34%)
Nov 27, 2007 41.03 41.58 40.40 41.07 6,877,015 +0.17(+0.42%)
Nov 26, 2007 41.69 41.99 40.81 40.90 6,202,141 -1.01(-2.41%)
Nov 23, 2007 41.90 42.00 41.27 41.91 1,747,041 +0.07(+0.17%)
Nov 21, 2007 41.87 42.44 41.47 41.84 4,771,565 -0.46(-1.09%)
Nov 20, 2007 42.71 42.80 41.53 42.30 7,339,761 -0.17(-0.40%)
Nov 19, 2007 41.95 42.85 41.75 42.47 10,280,341 +0.28(+0.66%)
Nov 16, 2007 41.40 42.52 41.13 42.19 16,459,578 +1.37(+3.36%)
Nov 15, 2007 41.00 41.69 40.53 40.82 9,575,714 -0.20(-0.49%)
Nov 14, 2007 41.35 42.06 40.59 41.02 13,247,074 +0.16(+0.39%)
Nov 13, 2007 41.00 41.36 39.56 40.86 32,005,608 -1.33(-3.15%)
Nov 12, 2007 43.34 43.34 42.13 42.19 9,919,331 -1.05(-2.43%)
Nov 09, 2007 43.84 44.13 43.05 43.24 10,345,663 -1.79(-3.98%)
Nov 08, 2007 46.10 46.19 44.02 45.03 11,533,807 -1.14(-2.47%)
Nov 07, 2007 47.15 47.31 46.17 46.17 6,622,200 -1.46(-3.07%)
Nov 06, 2007 47.85 48.27 47.10 47.63 5,025,050 -0.07(-0.15%)
Nov 05, 2007 47.58 47.88 46.90 47.70 5,201,905 -0.18(-0.38%)
Nov 02, 2007 47.49 48.00 47.08 47.88 6,579,441 +0.96(+2.05%)
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.