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 )

472.43 -5.13 (-1.07%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 29, 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 (%)
Nov 30, 2021 687.22 694.89 667.83 669.85 4,702,405 -17.64(-2.57%)
Nov 29, 2021 668.00 691.36 666.72 687.49 2,727,748 +17.62(+2.63%)
Nov 26, 2021 670.25 684.00 659.68 669.87 2,203,960 +1.55(+0.23%)
Nov 24, 2021 655.83 668.87 647.14 668.32 2,426,821 +3.16(+0.48%)
Nov 23, 2021 662.70 667.57 656.50 665.16 2,502,805 -8.41(-1.25%)
Nov 22, 2021 696.28 699.54 672.66 673.57 2,284,786 -14.80(-2.15%)
Nov 19, 2021 681.26 699.50 678.91 688.37 3,093,812 +17.41(+2.59%)
Nov 18, 2021 670.62 671.61 669.72 670.96 1,493,960 +0.29(+0.04%)
Nov 17, 2021 671.76 672.74 662.84 670.67 1,218,434 -0.36(-0.05%)
Nov 16, 2021 659.14 673.75 658.99 671.03 1,384,265 +11.30(+1.71%)
Nov 15, 2021 658.37 663.66 655.19 659.73 1,076,913 +2.13(+0.32%)
Nov 12, 2021 649.01 658.47 647.16 657.60 1,286,806 +14.43(+2.24%)
Nov 11, 2021 649.61 652.57 642.10 643.17 1,271,062 -4.33(-0.67%)
Nov 10, 2021 663.20 647.50 2,037,363 -20.42(-3.06%)
Nov 09, 2021 667.69 669.66 663.00 667.92 1,127,302 +1.90(+0.29%)
Nov 08, 2021 666.56 668.25 661.40 666.02 1,497,219 +3.30(+0.50%)
Nov 05, 2021 676.74 677.76 661.11 662.72 2,517,646 -11.36(-1.69%)
Nov 04, 2021 659.44 676.08 657.75 674.08 2,480,002 +18.90(+2.88%)
Nov 03, 2021 645.52 656.50 640.00 655.18 1,970,131 +14.78(+2.31%)
Nov 02, 2021 641.12 647.74 639.23 640.40 1,769,225 +0.20(+0.03%)
Nov 01, 2021 651.05 650.36 634.78 640.20 2,214,567 -10.16(-1.56%)
Oct 29, 2021 637.77 651.31 637.00 650.36 1,927,887 +11.08(+1.73%)
Oct 28, 2021 638.00 633.27 639.28 2,084,337 -0.80(-0.12%)
Oct 27, 2021 644.48 648.80 639.81 640.08 1,630,007 -2.42(-0.38%)
Oct 26, 2021 650.91 642.10 642.50 2,154,479 -4.47(-0.69%)
Oct 25, 2021 644.47 649.62 639.07 646.97 1,629,289 +3.39(+0.53%)
Oct 22, 2021 640.43 644.43 634.45 643.58 1,786,582 +4.92(+0.77%)
Oct 21, 2021 632.00 639.17 629.26 638.66 1,585,858 +6.29(+0.99%)
Oct 20, 2021 639.28 641.29 630.17 632.37 1,496,764 -3.70(-0.58%)
Oct 19, 2021 625.26 639.39 625.26 636.07 2,469,689 +13.24(+2.13%)
Oct 18, 2021 610.65 623.47 607.57 622.83 1,903,862 +12.74(+2.09%)
Oct 15, 2021 611.69 612.25 607.55 610.09 1,960,103 +2.58(+0.42%)
Oct 14, 2021 600.00 609.44 596.97 607.51 2,501,309 +16.39(+2.77%)
Oct 13, 2021 585.26 593.54 582.65 591.12 2,143,340 +10.43(+1.80%)
Oct 12, 2021 579.16 584.22 574.42 580.69 1,740,252 +7.62(+1.33%)
Oct 11, 2021 574.50 582.28 571.50 573.07 1,410,357 -3.79(-0.66%)
Oct 08, 2021 581.30 583.61 575.52 576.86 2,051,019 -2.10(-0.36%)
Oct 07, 2021 578.46 586.14 576.19 578.96 2,647,842 +8.65(+1.52%)
Oct 06, 2021 561.24 572.15 560.21 570.31 2,042,824 +3.61(+0.64%)
Oct 05, 2021 563.91 570.29 559.21 566.70 2,337,394 +8.12(+1.45%)
Oct 04, 2021 574.59 576.80 552.14 558.58 3,976,629 -18.89(-3.27%)
Oct 01, 2021 577.52 581.47 568.61 577.47 2,915,254 +1.83(+0.32%)
Sep 30, 2021 580.64 586.20 573.24 575.64 2,743,805 -2.06(-0.36%)
Sep 29, 2021 585.45 586.55 576.07 577.70 2,723,583 -1.07(-0.18%)
Sep 28, 2021 596.31 596.31 578.33 578.77 5,108,043 -24.87(-4.12%)
Sep 27, 2021 615.80 616.66 602.73 603.64 4,151,972 -19.07(-3.06%)
Sep 24, 2021 628.00 629.03 618.22 622.71 2,809,022 -8.13(-1.29%)
Sep 23, 2021 632.29 633.82 627.02 630.84 2,988,290 +4.76(+0.76%)
Sep 22, 2021 624.79 628.94 615.06 626.08 5,686,439 -19.81(-3.07%)
Sep 21, 2021 646.88 650.95 640.30 645.89 2,443,074 +4.60(+0.72%)
Sep 20, 2021 646.03 653.93 633.05 641.29 2,636,378 -13.19(-2.02%)
Sep 17, 2021 663.21 665.00 652.04 654.48 3,553,219 -10.63(-1.60%)
Sep 16, 2021 657.53 666.47 654.71 665.11 2,044,991 +4.03(+0.61%)
Sep 15, 2021 652.32 663.31 650.98 661.08 2,008,511 +16.07(+2.49%)
Sep 14, 2021 646.00 649.58 642.46 645.01 2,150,145 -0.14(-0.02%)
Sep 13, 2021 663.04 663.60 640.24 645.15 2,242,424 -13.79(-2.09%)
Sep 10, 2021 666.18 668.87 658.20 658.94 1,207,336 -2.75(-0.42%)
Sep 09, 2021 664.84 667.46 659.93 661.69 1,110,165 -1.53(-0.23%)
Sep 08, 2021 660.15 664.08 657.10 663.22 1,367,968 +1.83(+0.28%)
Sep 07, 2021 667.35 668.87 656.55 661.39 1,382,309 -5.20(-0.78%)
Sep 03, 2021 664.43 673.88 664.29 666.59 1,641,621 +1.95(+0.29%)
Sep 02, 2021 669.82 669.85 661.67 664.64 1,402,797 -1.25(-0.19%)
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.