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 (%)
Aug 31, 2018 263.51 263.51 263.51 0 -2.92(-1.10%)
Aug 30, 2018 266.72 269.05 265.50 266.43 2,409,200 -1.93(-0.72%)
Aug 29, 2018 263.00 269.96 262.56 268.36 3,154,576 +5.32(+2.02%)
Aug 28, 2018 263.70 263.70 261.03 263.04 1,866,969 +0.64(+0.24%)
Aug 27, 2018 263.00 263.70 259.39 262.40 2,433,033 +0.89(+0.34%)
Aug 24, 2018 258.33 263.39 258.33 261.51 3,862,200 +4.51(+1.75%)
Aug 23, 2018 254.62 258.33 254.47 257.00 2,984,182 +1.46(+0.57%)
Aug 22, 2018 250.59 256.16 250.36 255.54 1,895,330 +4.04(+1.61%)
Aug 21, 2018 250.45 253.33 250.36 251.50 2,167,920 +1.74(+0.70%)
Aug 20, 2018 246.08 250.37 246.00 249.76 2,901,289 +4.06(+1.65%)
Aug 17, 2018 248.39 249.22 243.71 245.70 2,744,100 -3.19(-1.28%)
Aug 16, 2018 252.79 253.30 248.10 248.89 2,420,279 -1.63(-0.65%)
Aug 15, 2018 253.80 255.83 248.02 250.52 2,744,650 -5.53(-2.16%)
Aug 14, 2018 254.38 256.25 252.09 256.05 2,099,219 +2.51(+0.99%)
Aug 13, 2018 254.16 256.60 253.30 253.54 1,535,489 -0.16(-0.06%)
Aug 10, 2018 252.00 254.97 251.50 253.70 1,788,900 -0.10(-0.04%)
Aug 09, 2018 254.55 255.75 253.39 253.80 2,092,032 -0.03(-0.01%)
Aug 08, 2018 252.95 254.57 251.63 253.83 1,589,753 +0.44(+0.17%)
Aug 07, 2018 254.50 255.16 252.45 253.39 1,885,363 -0.72(-0.28%)
Aug 06, 2018 252.74 254.88 251.54 254.11 1,535,287 +0.83(+0.33%)
Aug 03, 2018 252.57 254.39 249.48 253.28 2,100,200 +1.06(+0.42%)
Aug 02, 2018 245.70 252.57 245.00 252.22 2,395,343 +4.21(+1.70%)
Aug 01, 2018 245.00 248.76 244.24 248.01 3,185,244 +3.33(+1.36%)
Jul 31, 2018 244.93 246.80 241.16 244.68 2,939,228 +2.36(+0.97%)
Jul 30, 2018 254.42 254.76 240.10 242.32 5,496,073 -12.49(-4.90%)
Jul 27, 2018 262.05 262.87 253.05 254.81 3,030,800 -7.12(-2.72%)
Jul 26, 2018 263.80 258.49 261.93 2,265,761 -1.24(-0.47%)
Jul 25, 2018 258.35 263.50 257.83 263.17 2,345,577 +5.68(+2.21%)
Jul 24, 2018 261.04 262.73 255.93 257.49 2,433,299 -1.98(-0.76%)
Jul 23, 2018 260.14 256.38 259.47 1,934,794 +1.93(+0.75%)
Jul 20, 2018 258.17 259.45 256.74 257.54 2,224,270 -0.14(-0.05%)
Jul 19, 2018 258.00 259.60 256.36 257.68 1,979,837 -2.10(-0.81%)
Jul 18, 2018 257.86 260.94 256.54 259.78 2,637,027 +1.47(+0.57%)
Jul 17, 2018 252.68 258.68 250.71 258.31 2,551,579 +3.63(+1.43%)
Jul 16, 2018 258.63 259.04 253.83 254.68 2,164,850 -3.91(-1.51%)
Jul 13, 2018 259.51 258.59 3,934,327 +3.72(+1.46%)
Jul 12, 2018 249.94 255.05 249.38 254.87 2,759,750 +6.75(+2.72%)
Jul 11, 2018 249.74 248.63 248.12 1,730,085 -0.51(-0.21%)
Jul 10, 2018 250.47 250.85 248.21 248.63 2,009,549 -1.14(-0.46%)
Jul 09, 2018 249.90 250.66 246.37 249.77 2,169,848 +1.58(+0.64%)
Jul 06, 2018 244.48 248.72 243.25 248.19 1,889,695 +4.01(+1.64%)
Jul 05, 2018 243.04 244.62 242.14 244.18 1,829,955 +2.17(+0.90%)
Jul 03, 2018 242.01 242.01 242.01 0 -1.25(-0.51%)
Jul 02, 2018 241.05 243.33 239.60 243.26 4,127,360 -0.55(-0.23%)
Jun 29, 2018 241.88 245.49 241.50 243.81 3,774,674 +4.00(+1.67%)
Jun 28, 2018 236.59 241.82 236.44 239.81 2,217,340 +2.13(+0.90%)
Jun 27, 2018 243.46 244.98 237.51 237.68 3,499,324 -4.57(-1.89%)
Jun 26, 2018 240.67 244.23 239.66 242.25 2,997,663 +2.57(+1.07%)
Jun 25, 2018 240.15 241.96 235.87 239.68 4,575,235 -3.95(-1.62%)
Jun 22, 2018 248.11 248.80 243.26 243.63 4,124,488 -5.20(-2.09%)
Jun 21, 2018 252.00 252.72 247.57 248.83 2,639,501 -2.41(-0.96%)
Jun 20, 2018 253.50 254.80 250.98 251.24 2,576,731 -0.50(-0.20%)
Jun 19, 2018 251.83 253.65 247.90 251.74 3,532,075 -3.95(-1.54%)
Jun 18, 2018 250.52 256.77 249.80 255.69 3,762,443 +3.87(+1.54%)
Jun 15, 2018 253.87 258.10 251.82 9,052,820 -6.28(-2.43%)
Jun 14, 2018 257.15 258.91 256.58 258.10 5,593,607 +1.97(+0.77%)
Jun 13, 2018 253.70 257.90 253.65 256.13 3,588,995 +3.54(+1.40%)
Jun 12, 2018 252.65 254.80 251.13 252.59 3,506,121 +1.59(+0.63%)
Jun 11, 2018 251.76 253.48 250.12 251.00 2,868,178 -0.21(-0.08%)
Jun 08, 2018 246.86 251.66 245.83 251.21 2,880,597 +3.70(+1.49%)
Jun 07, 2018 253.24 254.05 244.13 247.51 4,166,911 -6.44(-2.54%)
Jun 06, 2018 254.07 251.50 253.95 3,963,608 +1.25(+0.49%)
Jun 05, 2018 254.00 254.06 251.11 252.70 2,677,138 -0.64(-0.25%)
Jun 04, 2018 252.85 254.46 251.10 253.34 3,058,003 +2.03(+0.81%)
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.