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 )

485.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2021 687.22 694.89 667.83 669.85 4,702,405 -17.64(-2.57%)
Nov 29, 2021 668.00 691.36 666.72 687.49 2,727,748 +17.62(+2.63%)
Nov 26, 2021 670.25 684.00 659.68 669.87 2,203,960 +1.55(+0.23%)
Nov 24, 2021 655.83 668.87 647.14 668.32 2,426,821 +3.16(+0.48%)
Nov 23, 2021 662.70 667.57 656.50 665.16 2,502,805 -8.41(-1.25%)
Nov 22, 2021 696.28 699.54 672.66 673.57 2,284,786 -14.80(-2.15%)
Nov 19, 2021 681.26 699.50 678.91 688.37 3,093,812 +17.41(+2.59%)
Nov 18, 2021 670.62 671.61 669.72 670.96 1,493,960 +0.29(+0.04%)
Nov 17, 2021 671.76 672.74 662.84 670.67 1,218,434 -0.36(-0.05%)
Nov 16, 2021 659.14 673.75 658.99 671.03 1,384,265 +11.30(+1.71%)
Nov 15, 2021 658.37 663.66 655.19 659.73 1,076,913 +2.13(+0.32%)
Nov 12, 2021 649.01 658.47 647.16 657.60 1,286,806 +14.43(+2.24%)
Nov 11, 2021 649.61 652.57 642.10 643.17 1,271,062 -4.33(-0.67%)
Nov 10, 2021 663.20 647.50 2,037,363 -20.42(-3.06%)
Nov 09, 2021 667.69 669.66 663.00 667.92 1,127,302 +1.90(+0.29%)
Nov 08, 2021 666.56 668.25 661.40 666.02 1,497,219 +3.30(+0.50%)
Nov 05, 2021 676.74 677.76 661.11 662.72 2,517,646 -11.36(-1.69%)
Nov 04, 2021 659.44 676.08 657.75 674.08 2,480,002 +18.90(+2.88%)
Nov 03, 2021 645.52 656.50 640.00 655.18 1,970,131 +14.78(+2.31%)
Nov 02, 2021 641.12 647.74 639.23 640.40 1,769,225 +0.20(+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.