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 )

473.07 -4.49 (-0.94%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Sep 01, 2021 664.51 668.96 662.00 665.89 1,261,168 +2.19(+0.33%)
Aug 31, 2021 667.90 667.90 660.46 663.70 1,877,632 -2.29(-0.34%)
Aug 30, 2021 659.78 667.67 659.78 665.99 1,347,437 +7.47(+1.13%)
Aug 27, 2021 652.52 662.61 651.86 658.52 1,142,619 +6.13(+0.94%)
Aug 26, 2021 653.59 657.91 649.35 652.39 1,619,325 -4.18(-0.64%)
Aug 25, 2021 658.61 661.06 651.64 656.57 1,047,943 -0.67(-0.10%)
Aug 24, 2021 659.14 660.00 653.40 657.24 866,475 +0.38(+0.06%)
Aug 23, 2021 645.87 658.50 645.52 656.86 1,681,210 +9.52(+1.47%)
Aug 20, 2021 639.84 652.00 634.53 647.34 1,434,000 +9.68(+1.52%)
Aug 19, 2021 624.88 642.55 623.63 637.66 1,693,822 +10.89(+1.74%)
Aug 18, 2021 632.80 637.14 626.05 626.77 1,386,436 -8.24(-1.30%)
Aug 17, 2021 636.55 637.00 630.22 635.01 1,346,422 -1.93(-0.30%)
Aug 16, 2021 637.03 638.02 628.19 636.94 1,105,463 -0.37(-0.06%)
Aug 13, 2021 634.49 638.43 632.35 637.31 932,829 +2.96(+0.47%)
Aug 12, 2021 626.00 636.64 624.04 634.35 1,163,691 +8.32(+1.33%)
Aug 11, 2021 623.76 627.42 621.65 626.03 1,328,478 +4.29(+0.69%)
Aug 10, 2021 630.48 633.30 620.60 621.74 1,539,667 -7.48(-1.19%)
Aug 09, 2021 634.98 634.98 626.92 629.22 1,119,109 -2.16(-0.34%)
Aug 06, 2021 629.27 631.84 625.17 631.38 1,127,980 -0.81(-0.13%)
Aug 05, 2021 626.99 632.47 623.00 632.19 1,158,204 +6.65(+1.06%)
Aug 04, 2021 622.47 627.08 617.62 625.54 1,306,859 +4.26(+0.69%)
Aug 03, 2021 620.23 624.70 614.00 621.28 1,067,375 +2.53(+0.41%)
Aug 02, 2021 625.87 627.60 612.93 618.75 1,467,028 -2.88(-0.46%)
Jul 30, 2021 619.03 622.80 617.29 621.63 1,403,651 -0.07(-0.01%)
Jul 29, 2021 617.04 625.67 617.04 621.70 1,068,453 +0.78(+0.13%)
Jul 28, 2021 620.99 626.00 617.57 620.92 1,468,019 +2.64(+0.43%)
Jul 27, 2021 621.00 623.92 610.64 618.28 1,539,898 -2.52(-0.41%)
Jul 26, 2021 624.18 625.87 619.73 620.80 1,389,881 -5.07(-0.81%)
Jul 23, 2021 625.76 631.64 622.00 625.87 2,030,395 +2.19(+0.35%)
Jul 22, 2021 614.58 623.95 614.58 623.68 1,477,284 +11.42(+1.87%)
Jul 21, 2021 605.72 612.58 603.32 612.26 1,401,614 +3.54(+0.58%)
Jul 20, 2021 605.39 612.75 598.48 608.72 1,675,787 +6.67(+1.11%)
Jul 19, 2021 602.55 610.69 598.14 602.05 2,045,892 -4.05(-0.67%)
Jul 16, 2021 608.71 611.62 603.66 606.10 1,249,738 -0.07(-0.01%)
Jul 15, 2021 608.40 609.95 602.65 606.17 1,618,209 -2.66(-0.44%)
Jul 14, 2021 608.14 611.30 604.01 608.83 1,376,941 +3.82(+0.63%)
Jul 13, 2021 600.56 609.33 598.42 605.01 1,435,600 +5.10(+0.85%)
Jul 12, 2021 606.00 607.42 596.50 599.91 1,696,224 -4.59(-0.76%)
Jul 09, 2021 601.43 605.00 597.44 604.50 2,145,199 -1.45(-0.24%)
Jul 08, 2021 595.64 607.30 593.33 605.95 1,846,436 +0.18(+0.03%)
Jul 07, 2021 600.00 607.66 597.40 605.77 2,021,224 +8.87(+1.49%)
Jul 06, 2021 595.87 600.66 592.48 596.90 1,657,404 +3.83(+0.65%)
Jul 02, 2021 588.67 594.08 587.96 593.07 1,744,955 +8.34(+1.43%)
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.