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 )

482.65 -5.45 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2019 326.25 329.94 326.25 329.81 1,592,500 +1.47(+0.45%)
Dec 30, 2019 330.35 330.46 325.17 328.34 1,896,717 -2.45(-0.74%)
Dec 27, 2019 332.88 332.88 329.77 330.79 1,229,900 -0.41(-0.12%)
Dec 26, 2019 329.63 331.28 329.63 331.20 1,055,077 +1.56(+0.47%)
Dec 24, 2019 329.00 331.54 328.68 329.64 1,066,400 +0.69(+0.21%)
Dec 23, 2019 328.83 329.88 327.26 328.95 2,210,580 +1.34(+0.41%)
Dec 20, 2019 328.37 330.00 325.62 327.61 4,233,200 -0.02(-0.01%)
Dec 19, 2019 324.38 327.96 324.26 327.63 2,561,380 +3.25(+1.00%)
Dec 18, 2019 322.10 326.82 322.01 324.38 2,332,607 +1.53(+0.47%)
Dec 17, 2019 325.04 325.08 321.75 322.85 2,331,938 -0.95(-0.29%)
Dec 16, 2019 319.27 325.25 319.27 323.80 3,436,734 +5.86(+1.84%)
Dec 13, 2019 314.11 321.73 313.74 317.94 6,608,000 +11.98(+3.92%)
Dec 12, 2019 303.00 306.58 300.72 305.96 3,105,717 +2.22(+0.73%)
Dec 11, 2019 305.15 305.38 301.48 303.74 2,928,579 -0.43(-0.14%)
Dec 10, 2019 306.62 309.03 304.10 304.17 2,155,871 -2.88(-0.94%)
Dec 09, 2019 308.91 310.91 306.70 307.05 2,892,473 +0.82(+0.27%)
Dec 06, 2019 306.20 306.75 303.16 306.23 1,733,100 +3.20(+1.06%)
Dec 05, 2019 303.13 304.24 301.00 303.03 1,698,086 +0.52(+0.17%)
Dec 04, 2019 305.00 305.33 301.28 302.51 1,522,791 -1.40(-0.46%)
Dec 03, 2019 298.24 304.46 297.32 303.91 1,661,053 +1.16(+0.38%)
Dec 02, 2019 309.22 309.90 299.51 302.75 2,891,537 -6.78(-2.19%)
Nov 29, 2019 308.52 310.00 308.00 309.53 1,175,000 +0.47(+0.15%)
Nov 27, 2019 308.50 309.17 305.74 309.06 1,470,000 +1.16(+0.38%)
Nov 26, 2019 305.00 309.06 304.89 307.90 2,618,967 +2.62(+0.86%)
Nov 25, 2019 300.48 305.45 300.48 305.28 2,205,458 +5.98(+2.00%)
Nov 22, 2019 299.59 299.92 295.80 299.30 1,508,800 +0.50(+0.17%)
Nov 21, 2019 298.99 300.35 296.62 298.80 1,609,772 -1.30(-0.43%)
Nov 20, 2019 299.39 302.05 297.05 300.10 1,841,519 -0.50(-0.17%)
Nov 19, 2019 298.75 300.74 296.39 300.60 2,142,705 +3.44(+1.16%)
Nov 18, 2019 297.55 298.56 296.00 297.16 1,632,740 -0.34(-0.11%)
Nov 15, 2019 296.54 297.50 293.56 297.50 2,011,700 +2.97(+1.01%)
Nov 14, 2019 293.54 295.08 292.15 294.53 1,459,666 +0.99(+0.34%)
Nov 13, 2019 291.86 293.70 290.26 293.54 1,806,839 +1.82(+0.62%)
Nov 12, 2019 290.79 294.16 290.27 291.72 2,084,926 +1.45(+0.50%)
Nov 11, 2019 291.95 292.34 289.70 290.27 1,777,398 -2.19(-0.75%)
Nov 08, 2019 290.02 292.46 288.48 292.46 1,628,500 +1.69(+0.58%)
Nov 07, 2019 288.30 293.48 287.00 290.77 3,201,553 +3.37(+1.17%)
Nov 06, 2019 289.11 289.26 285.61 287.40 2,762,364 -1.89(-0.65%)
Nov 05, 2019 292.11 292.88 283.60 289.29 6,169,037 +11.79(+4.25%)
Nov 04, 2019 280.56 281.21 276.05 277.50 2,776,724 -0.32(-0.12%)
Nov 01, 2019 279.14 281.83 277.27 277.82 2,827,200 -0.11(-0.04%)
Oct 31, 2019 278.27 279.32 275.31 277.93 2,845,333 -0.48(-0.17%)
Oct 30, 2019 273.25 278.65 272.61 278.41 2,320,740 +6.96(+2.56%)
Oct 29, 2019 271.68 273.72 271.06 271.45 1,723,437 +0.10(+0.04%)
Oct 28, 2019 271.58 272.29 268.38 271.35 2,281,841 +0.37(+0.14%)
Oct 25, 2019 267.80 271.61 267.02 270.98 1,822,200 +1.28(+0.47%)
Oct 24, 2019 264.04 271.46 263.25 269.70 3,597,061 +8.38(+3.21%)
Oct 23, 2019 261.00 265.52 259.57 261.32 3,079,221 +0.23(+0.09%)
Oct 22, 2019 268.49 269.28 260.64 261.09 3,411,772 -5.75(-2.15%)
Oct 21, 2019 265.63 267.43 262.57 266.84 2,930,419 +1.32(+0.50%)
Oct 18, 2019 269.36 269.68 262.10 265.52 4,391,800 -3.72(-1.38%)
Oct 17, 2019 272.61 274.12 267.15 269.24 3,413,904 -3.46(-1.27%)
Oct 16, 2019 270.23 272.81 267.51 272.70 4,333,159 -6.69(-2.39%)
Oct 15, 2019 278.17 281.51 278.02 279.39 1,969,234 +1.61(+0.58%)
Oct 14, 2019 278.11 279.42 277.15 277.78 1,377,140 -0.51(-0.18%)
Oct 11, 2019 278.37 281.27 277.63 278.29 2,098,200 +3.31(+1.20%)
Oct 10, 2019 274.06 276.71 272.79 274.98 1,634,708 +0.71(+0.26%)
Oct 09, 2019 273.52 275.55 272.86 274.27 1,376,405 +3.44(+1.27%)
Oct 08, 2019 274.46 275.41 270.80 270.83 2,160,020 -6.07(-2.19%)
Oct 07, 2019 276.32 278.49 275.59 276.90 1,856,382 -0.06(-0.02%)
Oct 04, 2019 273.11 278.08 273.11 276.96 2,583,200 +4.56(+1.67%)
Oct 03, 2019 266.92 272.80 263.85 272.40 3,652,160 +5.74(+2.15%)
Oct 02, 2019 271.18 271.18 265.19 266.66 3,400,133 -6.05(-2.22%)
Oct 01, 2019 278.99 279.65 271.87 272.71 3,311,536 -3.54(-1.28%)
Sep 30, 2019 277.75 279.00 275.14 276.25 4,077,026 -1.29(-0.46%)
Sep 27, 2019 284.63 284.98 274.12 277.54 3,168,300 -6.27(-2.21%)
Sep 26, 2019 278.46 285.90 277.01 283.81 4,325,834 +6.38(+2.30%)
Sep 25, 2019 271.90 277.71 267.73 277.43 3,452,550 +4.96(+1.82%)
Sep 24, 2019 279.58 280.70 271.08 272.47 3,351,369 -6.79(-2.43%)
Sep 23, 2019 275.93 279.58 275.41 279.26 2,064,532 +1.35(+0.49%)
Sep 20, 2019 281.60 283.20 274.95 277.91 4,160,700 -3.35(-1.19%)
Sep 19, 2019 280.17 284.36 279.83 281.26 3,170,952 +1.54(+0.55%)
Sep 18, 2019 275.35 280.29 270.02 279.72 7,478,935 -4.97(-1.75%)
Sep 17, 2019 284.04 285.30 280.36 284.69 4,529,450 +1.76(+0.62%)
Sep 16, 2019 276.62 283.05 275.30 282.93 2,772,414 +4.58(+1.65%)
Sep 13, 2019 278.22 280.28 276.32 278.35 2,948,500 +0.33(+0.12%)
Sep 12, 2019 281.00 282.28 277.94 278.02 2,954,865 +0.24(+0.09%)
Sep 11, 2019 277.66 280.31 274.00 277.78 2,592,982 +1.64(+0.59%)
Sep 10, 2019 277.58 277.58 272.34 276.14 4,098,199 -3.16(-1.13%)
Sep 09, 2019 286.52 286.93 276.60 279.30 3,134,540 -5.64(-1.98%)
Sep 06, 2019 288.20 289.59 283.96 284.94 2,273,000 -2.81(-0.98%)
Sep 05, 2019 287.83 288.01 281.52 287.75 2,836,100 +3.15(+1.11%)
Sep 04, 2019 286.04 286.24 282.46 284.60 1,516,086 +2.15(+0.76%)
Sep 03, 2019 284.25 287.46 281.40 282.45 1,837,726 -2.06(-0.72%)
Aug 30, 2019 287.41 288.50 280.12 284.51 2,373,200 -2.12(-0.74%)
Aug 29, 2019 285.71 287.70 283.61 286.63 2,172,375 +4.50(+1.60%)
Aug 28, 2019 286.55 287.99 280.42 282.13 2,776,470 -7.32(-2.53%)
Aug 27, 2019 290.66 291.85 286.53 289.45 1,792,964 +0.71(+0.25%)
Aug 26, 2019 284.86 288.89 283.51 288.74 1,792,932 +6.30(+2.23%)
Aug 23, 2019 289.23 293.57 280.97 282.44 2,852,500 -5.25(-1.82%)
Aug 22, 2019 292.57 292.90 285.12 287.69 1,745,071 -3.84(-1.32%)
Aug 21, 2019 288.54 292.92 286.51 291.53 1,520,268 +5.82(+2.04%)
Aug 20, 2019 287.97 288.66 285.40 285.71 1,491,054 -2.26(-0.78%)
Aug 19, 2019 291.32 291.77 287.17 287.97 1,955,203 +0.52(+0.18%)
Aug 16, 2019 285.58 290.15 283.32 287.45 1,981,000 +4.74(+1.68%)
Aug 15, 2019 285.64 286.49 280.86 282.71 2,338,578 -0.95(-0.33%)
Aug 14, 2019 287.60 289.65 281.42 283.66 2,585,686 -9.51(-3.24%)
Aug 13, 2019 288.23 295.50 286.39 293.17 2,346,586 +4.52(+1.57%)
Aug 12, 2019 293.14 294.42 287.41 288.65 1,580,499 -6.18(-2.10%)
Aug 09, 2019 296.14 298.27 292.15 294.83 1,451,100 -2.95(-0.99%)
Aug 08, 2019 292.75 297.87 290.20 297.78 2,505,820 +8.76(+3.03%)
Aug 07, 2019 282.24 290.26 282.00 289.02 2,195,964 +2.81(+0.98%)
Aug 06, 2019 283.63 286.99 282.50 286.21 2,551,773 +5.85(+2.09%)
Aug 05, 2019 285.04 286.87 276.78 280.36 4,290,994 -13.35(-4.55%)
Aug 02, 2019 295.57 297.35 289.42 293.71 3,400,800 -4.73(-1.58%)
Aug 01, 2019 299.15 304.99 296.77 298.44 3,210,082 -0.42(-0.14%)
Jul 31, 2019 303.61 304.95 295.11 298.86 3,066,854 -4.78(-1.57%)
Jul 30, 2019 305.07 307.09 302.55 303.64 2,157,788 -3.58(-1.17%)
Jul 29, 2019 311.94 311.94 301.48 307.22 2,778,406 -4.05(-1.30%)
Jul 26, 2019 309.97 312.50 309.26 311.27 1,507,900 +2.54(+0.82%)
Jul 25, 2019 308.66 309.66 306.10 308.73 1,378,070 -1.54(-0.50%)
Jul 24, 2019 305.81 310.73 305.81 310.27 1,458,844 +2.39(+0.78%)
Jul 23, 2019 309.91 309.98 305.22 307.88 1,826,815 -0.67(-0.22%)
Jul 22, 2019 308.39 309.92 307.14 308.55 1,336,556 +1.68(+0.55%)
Jul 19, 2019 311.56 313.11 305.26 306.87 2,100,200 -3.21(-1.04%)
Jul 18, 2019 307.21 310.92 306.85 310.08 1,597,672 +0.69(+0.22%)
Jul 17, 2019 307.13 310.96 306.75 309.39 2,298,329 +3.69(+1.21%)
Jul 16, 2019 308.00 308.46 305.07 305.70 1,838,700 -3.06(-0.99%)
Jul 15, 2019 310.00 310.45 307.72 308.76 1,161,681 -0.66(-0.21%)
Jul 12, 2019 308.01 309.70 304.96 309.42 1,624,800 +1.82(+0.59%)
Jul 11, 2019 307.39 310.17 305.90 307.60 1,951,519 +0.62(+0.20%)
Jul 10, 2019 305.10 309.32 305.10 306.98 1,954,010 +2.78(+0.91%)
Jul 09, 2019 300.56 305.13 300.22 304.20 1,643,540 +1.28(+0.42%)
Jul 08, 2019 302.76 303.11 300.13 302.92 1,909,180 -1.06(-0.35%)
Jul 05, 2019 304.01 305.24 298.93 303.98 2,872,700 -1.72(-0.56%)
Jul 03, 2019 302.00 305.86 301.29 305.70 1,585,200 +4.31(+1.43%)
Jul 02, 2019 301.19 301.58 299.36 301.39 1,816,885 +0.41(+0.14%)
Jul 01, 2019 299.55 301.90 297.66 300.98 2,623,499 +6.33(+2.15%)
Jun 28, 2019 294.50 295.10 291.95 294.65 2,648,200 +1.42(+0.48%)
Jun 27, 2019 290.04 294.67 290.04 293.23 2,596,852 +4.51(+1.56%)
Jun 26, 2019 291.26 292.76 288.70 288.72 2,896,694 +0.75(+0.26%)
Jun 25, 2019 299.21 300.64 287.00 287.97 4,638,159 -12.14(-4.05%)
Jun 24, 2019 300.00 302.58 298.68 300.11 2,869,145 +0.78(+0.26%)
Jun 21, 2019 301.46 304.00 299.09 299.33 4,015,500 -2.78(-0.92%)
Jun 20, 2019 293.25 302.66 293.25 302.11 5,631,285 +10.90(+3.74%)
Jun 19, 2019 287.00 292.00 284.34 291.21 9,735,396 +14.43(+5.21%)
Jun 18, 2019 280.37 280.49 276.62 276.78 4,518,796 +1.18(+0.43%)
Jun 17, 2019 274.63 277.47 274.63 275.60 2,253,612 +1.32(+0.48%)
Jun 14, 2019 275.91 277.10 274.00 274.28 2,262,800 -2.02(-0.73%)
Jun 13, 2019 278.59 278.96 275.92 276.30 1,696,436 -0.54(-0.20%)
Jun 12, 2019 276.13 277.55 274.58 276.84 1,313,704 +0.85(+0.31%)
Jun 11, 2019 283.91 284.89 272.03 275.99 2,969,714 -4.35(-1.55%)
Jun 10, 2019 280.98 284.98 280.20 280.34 2,487,720 +2.18(+0.78%)
Jun 07, 2019 275.87 282.37 275.51 278.16 2,759,000 +3.36(+1.22%)
Jun 06, 2019 273.72 275.76 271.05 274.80 2,211,547 +1.94(+0.71%)
Jun 05, 2019 272.78 273.21 268.39 272.86 2,649,796 +4.15(+1.54%)
Jun 04, 2019 263.27 268.93 257.46 268.71 3,749,209 +7.16(+2.74%)
Jun 03, 2019 270.51 272.81 257.53 261.55 3,902,658 -9.35(-3.45%)
May 31, 2019 271.28 272.91 268.75 270.90 2,526,600 -3.61(-1.32%)
May 30, 2019 274.43 275.09 272.43 274.51 1,600,113 +1.13(+0.41%)
May 29, 2019 275.29 276.80 272.28 273.38 1,805,774 -4.87(-1.75%)
May 28, 2019 276.49 281.45 275.37 278.25 2,475,891 +3.48(+1.27%)
May 24, 2019 273.54 277.48 273.54 274.77 1,878,300 +0.52(+0.19%)
May 23, 2019 278.29 278.43 271.69 274.25 2,705,585 -7.57(-2.69%)
May 22, 2019 277.42 282.74 277.26 281.82 1,570,578 +3.75(+1.35%)
May 21, 2019 278.21 280.00 277.05 278.07 1,793,665 +1.08(+0.39%)
May 20, 2019 276.10 277.89 273.40 276.99 2,391,940 -2.86(-1.02%)
May 17, 2019 281.68 284.41 279.07 279.85 2,223,500 -3.70(-1.30%)
May 16, 2019 278.63 285.87 278.40 283.55 3,412,591 +6.73(+2.43%)
May 15, 2019 269.82 276.95 269.50 276.82 2,708,557 +4.96(+1.82%)
May 14, 2019 269.43 274.23 269.29 271.86 2,046,273 +4.16(+1.55%)
May 13, 2019 270.57 274.19 267.22 267.70 2,698,160 -10.78(-3.87%)
May 10, 2019 273.58 279.50 270.32 278.48 2,097,700 +2.69(+0.98%)
May 09, 2019 274.16 277.12 270.80 275.79 1,866,907 -0.98(-0.35%)
May 08, 2019 275.83 278.37 274.16 276.77 2,611,028 -0.30(-0.11%)
May 07, 2019 278.82 280.65 273.67 277.07 2,567,602 -6.59(-2.32%)
May 06, 2019 277.60 284.22 275.81 283.66 1,993,940 -1.92(-0.67%)
May 03, 2019 282.56 286.35 282.39 285.58 1,979,900 +5.94(+2.12%)
May 02, 2019 283.14 284.59 278.15 279.64 2,482,154 -3.71(-1.31%)
May 01, 2019 291.00 291.00 283.19 283.35 2,055,868 -5.90(-2.04%)
Apr 30, 2019 286.10 289.77 285.25 289.25 3,067,665 +3.11(+1.09%)
Apr 29, 2019 286.46 291.70 285.38 286.14 5,591,727 +4.18(+1.48%)
Apr 26, 2019 278.18 282.00 275.79 281.96 2,114,200 +4.30(+1.55%)
Apr 25, 2019 278.40 279.52 274.38 277.66 1,747,263 +2.21(+0.80%)
Apr 24, 2019 279.22 280.17 275.25 275.45 1,867,209 -3.04(-1.09%)
Apr 23, 2019 272.54 278.89 271.59 278.49 2,693,577 +6.28(+2.31%)
Apr 22, 2019 269.82 272.32 269.20 272.21 1,364,910 +1.64(+0.61%)
Apr 18, 2019 270.09 270.82 266.64 270.57 2,028,900 +1.12(+0.42%)
Apr 17, 2019 272.17 272.67 268.44 269.45 2,391,183 -1.98(-0.73%)
Apr 16, 2019 273.07 273.39 269.64 271.43 1,638,444 -0.79(-0.29%)
Apr 15, 2019 271.86 273.71 270.62 272.22 1,462,311 +0.36(+0.13%)
Apr 12, 2019 273.01 273.51 270.82 271.86 1,681,300 -0.04(-0.01%)
Apr 11, 2019 271.95 272.92 270.77 271.90 2,085,783 +0.32(+0.12%)
Apr 10, 2019 269.47 272.16 269.01 271.58 1,469,979 +2.59(+0.96%)
Apr 09, 2019 267.12 269.99 266.80 268.99 1,605,854 +0.18(+0.07%)
Apr 08, 2019 266.96 269.09 264.70 268.81 1,796,795 +1.36(+0.51%)
Apr 05, 2019 269.44 269.94 266.59 267.45 1,970,600 -0.44(-0.16%)
Apr 04, 2019 270.98 271.47 263.72 267.89 2,947,321 -3.61(-1.33%)
Apr 03, 2019 273.71 274.18 270.98 271.50 2,432,780 +0.67(+0.25%)
Apr 02, 2019 272.89 273.00 267.63 270.83 1,877,938 -1.34(-0.49%)
Apr 01, 2019 269.85 272.39 268.19 272.17 3,023,999 +5.68(+2.13%)
Mar 29, 2019 265.47 266.75 264.20 266.49 2,097,500 +2.96(+1.12%)
Mar 28, 2019 263.50 265.17 260.88 263.53 2,017,970 +1.19(+0.45%)
Mar 27, 2019 265.53 265.97 259.04 262.34 2,521,471 -2.91(-1.10%)
Mar 26, 2019 265.05 267.74 263.84 265.25 3,150,072 +2.98(+1.14%)
Mar 25, 2019 259.21 263.12 257.10 262.27 2,639,265 +2.58(+0.99%)
Mar 22, 2019 263.47 264.64 259.52 259.69 3,454,000 -4.49(-1.70%)
Mar 21, 2019 259.00 264.34 258.40 264.18 2,359,050 +4.44(+1.71%)
Mar 20, 2019 260.54 262.30 256.17 259.74 3,732,555 -0.68(-0.26%)
Mar 19, 2019 259.43 260.64 256.34 260.42 4,256,753 +2.66(+1.03%)
Mar 18, 2019 257.11 259.96 253.89 257.76 4,013,376 +0.67(+0.26%)
Mar 15, 2019 258.03 260.00 252.03 257.09 12,110,400 -10.60(-3.96%)
Mar 14, 2019 265.26 268.00 263.52 267.69 5,106,069 +3.31(+1.25%)
Mar 13, 2019 265.50 269.80 264.13 264.38 3,991,160 +0.87(+0.33%)
Mar 12, 2019 261.86 264.75 259.01 263.51 2,583,582 +2.55(+0.98%)
Mar 11, 2019 255.98 261.46 255.77 260.96 2,711,126 +6.22(+2.44%)
Mar 08, 2019 251.49 255.02 249.09 254.74 2,195,300 -0.72(-0.28%)
Mar 07, 2019 255.77 257.49 253.29 255.46 3,185,202 -0.94(-0.37%)
Mar 06, 2019 257.40 259.49 253.84 256.40 1,950,565 -0.98(-0.38%)
Mar 05, 2019 259.00 259.87 256.37 257.38 2,100,929 -0.78(-0.30%)
Mar 04, 2019 266.70 267.00 254.08 258.16 2,994,925 -5.85(-2.22%)
Mar 01, 2019 265.75 266.24 261.50 264.01 2,594,000 +1.51(+0.58%)
Feb 28, 2019 262.40 266.24 261.76 262.50 3,810,288 -0.40(-0.15%)
Feb 27, 2019 259.77 263.08 256.52 262.90 2,266,803 +1.68(+0.64%)
Feb 26, 2019 258.00 262.58 256.37 261.22 2,538,955 +2.60(+1.01%)
Feb 25, 2019 261.50 262.98 258.18 258.62 1,815,728 -0.28(-0.11%)
Feb 22, 2019 257.61 260.24 257.61 258.90 2,006,100 +1.14(+0.44%)
Feb 21, 2019 257.30 259.35 255.12 257.76 2,605,410 -0.34(-0.13%)
Feb 20, 2019 258.13 260.99 255.92 258.10 2,452,255 +0.29(+0.11%)
Feb 19, 2019 258.98 260.06 256.45 257.81 3,474,949 -1.64(-0.63%)
Feb 15, 2019 260.34 260.97 258.07 259.45 2,999,200 -0.69(-0.27%)
Feb 14, 2019 259.40 261.71 258.01 260.14 1,736,156 -0.09(-0.03%)
Feb 13, 2019 263.13 263.36 259.37 260.23 1,899,678 -1.14(-0.44%)
Feb 12, 2019 260.15 262.25 258.67 261.37 2,516,402 +2.98(+1.15%)
Feb 11, 2019 258.89 259.90 256.19 258.39 3,504,501 +1.39(+0.54%)
Feb 08, 2019 251.39 257.05 250.64 257.00 2,756,700 +3.26(+1.28%)
Feb 07, 2019 251.33 254.31 250.28 253.74 2,099,333 -0.61(-0.24%)
Feb 06, 2019 255.06 255.93 250.71 254.35 2,473,822 -0.47(-0.18%)
Feb 05, 2019 256.74 258.56 254.01 254.82 3,022,511 +0.08(+0.03%)
Feb 04, 2019 248.56 256.99 248.06 254.74 3,699,246 +7.36(+2.98%)
Feb 01, 2019 247.82 251.03 246.10 247.38 3,033,300 -0.44(-0.18%)
Jan 31, 2019 243.00 249.00 243.00 247.82 4,920,722 +5.15(+2.12%)
Jan 30, 2019 240.16 243.00 238.87 242.67 2,482,798 +4.40(+1.85%)
Jan 29, 2019 241.81 242.87 237.27 238.27 1,935,213 -3.58(-1.48%)
Jan 28, 2019 241.00 243.22 239.35 241.85 2,109,766 -3.10(-1.27%)
Jan 25, 2019 244.99 247.10 243.43 244.95 3,821,400 +2.39(+0.99%)
Jan 24, 2019 245.62 245.98 241.18 242.56 3,642,296 -2.58(-1.05%)
Jan 23, 2019 244.91 248.16 240.60 245.14 2,031,717 +1.29(+0.53%)
Jan 22, 2019 245.13 245.61 241.19 243.85 4,149,921 -3.66(-1.48%)
Jan 18, 2019 247.45 250.68 244.45 247.51 3,711,300 +3.11(+1.27%)
Jan 17, 2019 240.13 245.04 238.78 244.40 2,827,894 +2.45(+1.01%)
Jan 16, 2019 243.60 244.00 239.68 241.95 2,890,485 -0.41(-0.17%)
Jan 15, 2019 237.90 243.93 237.26 242.36 3,550,422 +7.80(+3.33%)
Jan 14, 2019 235.33 236.26 231.96 234.56 2,606,797 -2.99(-1.26%)
Jan 11, 2019 235.71 239.32 235.23 237.55 3,179,400 -0.22(-0.09%)
Jan 10, 2019 233.77 238.04 231.71 237.77 2,704,583 +2.34(+0.99%)
Jan 09, 2019 234.01 238.59 232.00 235.43 3,594,152 +2.75(+1.18%)
Jan 08, 2019 232.65 233.77 228.33 232.68 3,684,399 +3.42(+1.49%)
Jan 07, 2019 229.95 232.60 227.29 229.26 3,636,679 +3.07(+1.36%)
Jan 04, 2019 219.84 227.65 217.48 226.19 4,043,300 +10.49(+4.86%)
Jan 03, 2019 220.88 223.63 215.15 215.70 3,561,549 -8.87(-3.95%)
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.