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 )

483.43 +0.55 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 426.68 436.91 423.86 435.31 2,944,829 +11.11(+2.62%)
Jun 29, 2020 427.11 428.48 416.03 424.20 2,623,573 -2.72(-0.64%)
Jun 26, 2020 436.00 438.18 424.71 426.92 3,829,700 -10.03(-2.30%)
Jun 25, 2020 430.01 437.99 427.58 436.95 2,272,622 +5.27(+1.22%)
Jun 24, 2020 440.00 442.67 427.47 431.68 3,327,197 -8.87(-2.01%)
Jun 23, 2020 440.07 446.15 436.01 440.55 3,065,629 +1.91(+0.44%)
Jun 22, 2020 428.96 438.95 428.54 438.64 3,155,928 +10.63(+2.48%)
Jun 19, 2020 423.76 429.27 419.65 428.01 3,931,500 +7.55(+1.80%)
Jun 18, 2020 413.50 420.84 413.00 420.46 2,576,806 +6.97(+1.69%)
Jun 17, 2020 414.00 417.46 411.36 413.49 2,111,905 +1.82(+0.44%)
Jun 16, 2020 407.83 414.68 405.48 411.67 3,765,477 +10.33(+2.57%)
Jun 15, 2020 398.80 406.11 397.00 401.34 3,782,979 -5.20(-1.28%)
Jun 12, 2020 409.30 411.72 395.41 406.54 8,332,500 +18.87(+4.87%)
Jun 11, 2020 399.10 404.20 387.37 387.67 4,115,386 -19.15(-4.71%)
Jun 10, 2020 399.59 409.98 399.49 406.82 3,610,482 +9.66(+2.43%)
Jun 09, 2020 397.03 402.31 394.15 397.16 2,278,172 -0.62(-0.16%)
Jun 08, 2020 391.00 398.10 385.84 397.78 2,592,037 +4.88(+1.24%)
Jun 05, 2020 384.64 396.17 382.00 392.90 2,793,900 +7.10(+1.84%)
Jun 04, 2020 389.50 395.72 382.28 385.80 2,422,851 -4.12(-1.06%)
Jun 03, 2020 390.82 391.14 387.46 389.92 2,536,419 -0.52(-0.13%)
Jun 02, 2020 389.92 390.91 382.03 390.44 2,508,433 +0.76(+0.20%)
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.