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 )

482.29 -0.36 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2013 39.72 39.94 39.29 39.31 3,637,596 -0.29(-0.73%)
Feb 27, 2013 38.32 39.75 38.10 39.60 5,285,247 +1.01(+2.62%)
Feb 26, 2013 38.14 38.66 38.09 38.59 2,924,950 +0.48(+1.26%)
Feb 25, 2013 38.66 39.06 38.10 38.11 2,738,642 -0.44(-1.14%)
Feb 22, 2013 38.54 38.87 38.37 38.55 2,835,481 +0.21(+0.55%)
Feb 21, 2013 38.82 38.82 38.30 38.34 2,872,613 -0.43(-1.11%)
Feb 20, 2013 39.05 39.28 38.75 38.77 3,129,578 -0.22(-0.58%)
Feb 19, 2013 38.58 39.00 38.52 38.99 2,056,485 +0.36(+0.93%)
Feb 15, 2013 38.51 38.76 38.38 38.63 2,367,880 +0.02(+0.06%)
Feb 14, 2013 38.70 38.92 38.30 38.61 4,929,645 -0.20(-0.52%)
Feb 13, 2013 38.90 39.15 38.67 38.81 2,490,936 -0.08(-0.21%)
Feb 12, 2013 38.55 39.13 38.12 38.89 3,279,424 +0.25(+0.65%)
Feb 11, 2013 38.99 39.05 38.53 38.64 2,333,712 -0.48(-1.23%)
Feb 08, 2013 38.31 39.45 38.15 39.12 5,104,545 +1.05(+2.76%)
Feb 07, 2013 38.26 38.39 37.66 38.07 3,110,222 -0.33(-0.86%)
Feb 06, 2013 38.36 38.65 38.26 38.40 2,523,186 +0.30(+0.79%)
Feb 04, 2013 38.19 38.44 37.82 38.10 2,927,955 -0.24(-0.63%)
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.