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 )

483.43 +0.55 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2003 9.963 9.975 9.730 9.770 4,328,200 -0.13(-1.36%)
Dec 30, 2003 9.960 10.01 9.850 9.905 2,948,010 -0.11(-1.12%)
Dec 29, 2003 9.988 10.03 9.842 10.02 4,775,662 +0.09(+0.86%)
Dec 26, 2003 9.977 10.02 9.875 9.932 1,547,356 -0.07(-0.68%)
Dec 24, 2003 10.07 10.07 9.920 10.00 1,213,906 -0.07(-0.74%)
Dec 23, 2003 9.970 10.11 9.947 10.07 5,048,614 +0.11(+1.13%)
Dec 22, 2003 9.727 9.965 9.650 9.963 5,608,516 +0.24(+2.49%)
Dec 19, 2003 9.893 10.05 9.623 9.720 10,404,554 -0.31(-3.09%)
Dec 18, 2003 9.785 10.12 9.762 10.03 8,764,680 +0.25(+2.61%)
Dec 17, 2003 9.690 9.780 9.512 9.775 5,674,938 +0.07(+0.70%)
Dec 16, 2003 9.505 9.751 9.490 9.707 8,020,792 +0.25(+2.70%)
Dec 15, 2003 10.22 10.26 9.418 9.453 15,757,290 -0.60(-5.95%)
Dec 12, 2003 10.47 10.47 9.965 10.05 20,673,802 +0.11(+1.06%)
Dec 11, 2003 9.623 9.975 9.555 9.945 8,050,200 +0.43(+4.46%)
Dec 10, 2003 9.523 9.717 9.435 9.520 7,640,044 +0.09(+0.93%)
Dec 09, 2003 9.887 9.927 9.390 9.432 9,758,992 -0.43(-4.31%)
Dec 08, 2003 9.738 9.928 9.675 9.857 6,589,120 +0.13(+1.36%)
Dec 05, 2003 10.41 10.06 9.740 9.725 8,578,732 -0.69(-6.60%)
Dec 04, 2003 10.38 10.49 10.20 10.41 4,379,362 -0.00(-0.02%)
Dec 03, 2003 10.39 10.75 10.38 10.41 5,983,986 +0.11(+1.09%)
Dec 02, 2003 10.43 10.61 10.30 10.30 6,070,606 -0.22(-2.09%)
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.