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 )

477.56 +4.12 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 323.37 325.73 320.97 323.95 2,713,768 +1.63(+0.51%)
Feb 27, 2023 322.02 325.10 320.70 322.32 3,500,150 +1.78(+0.56%)
Feb 24, 2023 328.12 329.76 318.60 320.54 8,444,544 -26.48(-7.63%)
Feb 23, 2023 350.44 353.80 343.93 347.02 3,120,456 -1.70(-0.49%)
Feb 22, 2023 346.69 353.17 344.45 348.72 2,827,051 +2.02(+0.58%)
Feb 21, 2023 350.78 353.25 345.69 346.70 3,002,144 -10.15(-2.84%)
Feb 17, 2023 359.31 359.61 352.12 356.85 2,985,941 -8.31(-2.28%)
Feb 16, 2023 366.04 373.49 363.55 365.16 2,915,611 -10.78(-2.87%)
Feb 15, 2023 375.60 381.67 374.84 375.94 2,088,195 -1.88(-0.50%)
Feb 14, 2023 375.00 380.56 369.96 377.82 2,479,345 +2.82(+0.75%)
Feb 13, 2023 373.41 376.31 371.03 375.00 1,876,260 +4.01(+1.08%)
Feb 10, 2023 371.63 374.52 367.08 370.99 1,846,426 -4.82(-1.28%)
Feb 09, 2023 384.97 386.51 374.02 375.81 2,264,878 -2.55(-0.67%)
Feb 08, 2023 382.49 387.28 375.70 378.36 2,667,756 -5.46(-1.42%)
Feb 07, 2023 373.43 384.94 372.76 383.82 2,478,504 +8.59(+2.29%)
Feb 06, 2023 376.21 379.29 373.39 375.23 2,369,604 -4.10(-1.08%)
Feb 03, 2023 384.29 386.71 377.92 379.33 2,695,429 -12.90(-3.29%)
Feb 02, 2023 393.28 402.49 388.88 392.23 4,018,275 +8.31(+2.16%)
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.