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 )

475.95 -7.16 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2006 39.70 40.69 39.50 40.16 5,205,800 +0.16(+0.40%)
Nov 29, 2006 40.08 40.38 39.64 40.00 3,909,949 +0.09(+0.23%)
Nov 28, 2006 39.93 40.09 39.47 39.91 3,888,611 -0.31(-0.77%)
Nov 27, 2006 41.32 41.37 40.06 40.22 4,048,446 -1.32(-3.18%)
Nov 24, 2006 41.47 41.85 41.33 41.54 1,126,007 -0.27(-0.65%)
Nov 22, 2006 42.50 42.55 41.35 41.81 4,403,635 -0.74(-1.74%)
Nov 21, 2006 41.96 42.75 41.92 42.55 8,569,701 +1.24(+3.00%)
Nov 20, 2006 41.18 41.36 40.52 41.31 5,105,147 -0.14(-0.34%)
Nov 17, 2006 41.49 41.54 40.95 41.45 6,077,609 -0.40(-0.96%)
Nov 16, 2006 41.34 41.97 41.29 41.85 5,229,546 +0.46(+1.11%)
Nov 15, 2006 40.67 41.59 40.55 41.39 5,877,765 +0.88(+2.17%)
Nov 14, 2006 40.14 40.54 39.71 40.51 4,286,339 +0.42(+1.05%)
Nov 13, 2006 39.20 40.23 38.89 40.09 4,013,878 +0.68(+1.73%)
Nov 10, 2006 39.43 39.71 39.15 39.41 2,407,173 -0.28(-0.71%)
Nov 09, 2006 39.81 39.98 39.51 39.69 2,830,123 -0.12(-0.30%)
Nov 08, 2006 39.43 40.00 39.25 39.81 4,519,336 +0.20(+0.50%)
Nov 07, 2006 38.96 39.97 38.45 39.61 6,360,438 +1.07(+2.78%)
Nov 06, 2006 37.89 38.74 37.77 38.54 3,555,819 +0.79(+2.09%)
Nov 03, 2006 37.64 37.95 37.27 37.75 2,836,814 +0.09(+0.24%)
Nov 02, 2006 37.55 37.98 37.25 37.66 2,879,727 -0.10(-0.26%)
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.