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 (%)
Jun 30, 2021 590.75 592.24 585.00 585.64 1,703,385 -5.11(-0.87%)
Jun 29, 2021 586.78 591.34 583.90 590.75 1,204,570 +2.15(+0.37%)
Jun 28, 2021 582.71 589.41 581.00 588.60 1,713,886 +8.94(+1.54%)
Jun 25, 2021 578.64 582.00 577.05 579.66 2,133,465 +1.40(+0.24%)
Jun 24, 2021 575.90 580.97 574.96 578.26 1,834,905 +4.03(+0.70%)
Jun 23, 2021 577.99 579.73 570.71 574.23 1,616,774 -1.51(-0.26%)
Jun 22, 2021 568.51 576.31 567.00 575.74 2,370,671 +8.39(+1.48%)
Jun 21, 2021 565.99 570.19 560.35 567.35 2,625,090 +1.76(+0.31%)
Jun 18, 2021 569.96 570.00 556.39 565.59 6,762,031 +14.23(+2.58%)
Jun 17, 2021 539.99 552.72 538.75 551.36 3,559,342 +8.03(+1.48%)
Jun 16, 2021 548.46 553.99 535.72 543.33 2,841,690 -5.13(-0.94%)
Jun 15, 2021 554.99 555.00 547.23 548.46 2,424,404 -8.49(-1.52%)
Jun 14, 2021 545.04 561.36 543.25 556.95 3,537,734 +15.69(+2.90%)
Jun 11, 2021 529.75 541.85 529.75 541.26 2,871,289 +5.74(+1.07%)
Jun 10, 2021 513.99 536.41 513.01 535.52 3,150,682 +20.84(+4.05%)
Jun 09, 2021 513.99 518.32 512.48 514.68 1,702,409 +5.48(+1.08%)
Jun 08, 2021 511.15 516.29 508.07 509.20 1,747,475 -0.27(-0.05%)
Jun 07, 2021 504.99 509.78 502.00 509.47 1,768,663 +4.97(+0.99%)
Jun 04, 2021 498.73 506.50 497.72 504.50 1,644,301 +11.36(+2.30%)
Jun 03, 2021 492.40 496.75 487.34 493.14 1,539,125 -2.63(-0.53%)
Jun 02, 2021 495.18 501.82 493.09 495.77 1,761,468 -0.14(-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.