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 )

488.10 -4.17 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
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.