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 27, 2004 9.440 9.492 9.213 9.312 4,507,000 -0.12(-1.22%)
Feb 26, 2004 9.102 9.465 9.045 9.428 9,185,600 +0.43(+4.75%)
Feb 25, 2004 9.085 9.150 8.887 9.000 6,699,600 -0.07(-0.77%)
Feb 24, 2004 9.175 9.248 9.012 9.070 6,555,400 -0.08(-0.87%)
Feb 23, 2004 9.490 9.543 9.055 9.150 5,916,600 -0.33(-3.53%)
Feb 20, 2004 9.625 9.655 9.400 9.485 6,456,400 -0.09(-0.94%)
Feb 19, 2004 9.947 10.03 9.529 9.575 6,962,800 -0.37(-3.70%)
Feb 18, 2004 9.812 9.957 9.690 9.943 6,689,200 +0.15(+1.48%)
Feb 17, 2004 9.750 9.828 9.630 9.797 3,225,600 +0.16(+1.71%)
Feb 13, 2004 9.805 9.855 9.592 9.633 4,511,600 -0.23(-2.35%)
Feb 12, 2004 9.902 9.925 9.828 9.864 4,558,400 -0.01(-0.11%)
Feb 11, 2004 9.803 9.908 9.700 9.875 5,494,600 +0.19(+1.99%)
Feb 10, 2004 9.713 9.790 9.650 9.682 3,640,600 -0.04(-0.39%)
Feb 09, 2004 9.703 9.887 9.700 9.720 5,275,800 -0.01(-0.10%)
Feb 06, 2004 9.422 9.797 9.375 9.730 6,473,600 +0.29(+3.13%)
Feb 05, 2004 9.465 9.580 9.357 9.435 4,703,200 -0.04(-0.47%)
Feb 04, 2004 9.395 9.637 9.300 9.480 8,140,800 +0.03(+0.34%)
Feb 03, 2004 9.435 9.555 9.238 9.447 4,060,200 -0.01(-0.08%)
Feb 02, 2004 9.648 9.668 9.350 9.455 7,637,200 -0.12(-1.25%)
Jan 30, 2004 9.562 9.750 9.395 9.575 16,114,600 +0.54(+6.01%)
Jan 29, 2004 9.248 9.260 8.945 9.033 10,618,600 -0.13(-1.39%)
Jan 28, 2004 9.430 9.490 9.100 9.160 7,200,200 -0.24(-2.53%)
Jan 27, 2004 9.607 9.643 9.365 9.398 5,251,200 -0.19(-1.96%)
Jan 26, 2004 9.428 9.585 9.395 9.585 4,364,800 +0.08(+0.79%)
Jan 23, 2004 9.428 9.550 9.325 9.510 7,971,200 +0.21(+2.26%)
Jan 22, 2004 9.568 9.617 9.300 9.300 5,727,000 -0.33(-3.45%)
Jan 21, 2004 9.633 9.662 9.453 9.633 5,796,600 +0.01(+0.08%)
Jan 20, 2004 9.740 9.822 9.530 9.625 6,495,000 +0.05(+0.52%)
Jan 16, 2004 9.750 9.768 9.505 9.575 6,686,600 -0.04(-0.39%)
Jan 15, 2004 9.175 9.695 9.162 9.613 10,105,236 +0.33(+3.50%)
Jan 14, 2004 9.398 9.467 9.258 9.287 5,907,950 -0.01(-0.11%)
Jan 13, 2004 9.335 9.375 9.225 9.297 8,316,442 -0.04(-0.46%)
Jan 12, 2004 9.322 9.410 9.090 9.340 10,289,926 +0.06(+0.65%)
Jan 09, 2004 9.460 9.490 9.195 9.280 12,157,152 -0.22(-2.32%)
Jan 08, 2004 9.852 9.970 9.475 9.500 12,252,058 -0.36(-3.65%)
Jan 07, 2004 9.860 9.925 9.777 9.860 5,457,754 -0.10(-1.00%)
Jan 06, 2004 9.960 9.995 9.785 9.960 5,390,200 +0.01(+0.10%)
Jan 05, 2004 9.825 9.995 9.615 9.950 9,367,200 +0.17(+1.79%)
Jan 02, 2004 9.910 9.925 9.717 9.775 3,699,400 +0.01(+0.05%)
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.