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 )

476.57 +7.18 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 28, 2023 371.42 377.69 368.56 377.56 2,061,740 +6.14(+1.65%)
Apr 27, 2023 365.94 373.82 363.50 371.42 2,338,557 +8.36(+2.30%)
Apr 26, 2023 368.60 369.45 357.25 363.06 2,834,397 -6.53(-1.77%)
Apr 25, 2023 373.63 375.23 368.88 369.59 2,412,575 -7.75(-2.05%)
Apr 24, 2023 376.59 378.95 373.57 377.34 1,530,687 -0.33(-0.09%)
Apr 21, 2023 379.97 380.44 375.44 377.67 1,841,641 -2.59(-0.68%)
Apr 20, 2023 376.04 383.00 375.67 380.26 1,947,385 +0.15(+0.04%)
Apr 19, 2023 377.90 382.84 375.60 380.11 1,774,934 +2.56(+0.68%)
Apr 18, 2023 380.90 380.90 374.49 377.55 1,585,354 -0.37(-0.10%)
Apr 17, 2023 379.61 380.76 374.62 377.92 1,614,225 -1.46(-0.38%)
Apr 14, 2023 376.37 380.57 375.14 379.38 1,525,633 +0.58(+0.15%)
Apr 13, 2023 373.20 379.02 372.73 378.80 2,434,574 +8.91(+2.41%)
Apr 12, 2023 376.42 378.23 368.75 369.89 1,977,982 -1.22(-0.33%)
Apr 11, 2023 374.01 375.90 368.35 371.11 2,161,004 -5.14(-1.37%)
Apr 10, 2023 375.48 376.67 372.26 376.25 1,689,478 -4.35(-1.14%)
Apr 06, 2023 379.31 382.46 375.99 380.60 1,836,028 -1.42(-0.37%)
Apr 05, 2023 384.09 386.00 377.25 382.02 2,277,275 -3.13(-0.81%)
Apr 04, 2023 382.24 385.70 381.05 385.15 2,569,911 +5.07(+1.33%)
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.