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 )

488.10 -4.17 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 29, 2019 308.52 310.00 308.00 309.53 1,175,000 +0.47(+0.15%)
Nov 27, 2019 308.50 309.17 305.74 309.06 1,470,000 +1.16(+0.38%)
Nov 26, 2019 305.00 309.06 304.89 307.90 2,618,967 +2.62(+0.86%)
Nov 25, 2019 300.48 305.45 300.48 305.28 2,205,458 +5.98(+2.00%)
Nov 22, 2019 299.59 299.92 295.80 299.30 1,508,800 +0.50(+0.17%)
Nov 21, 2019 298.99 300.35 296.62 298.80 1,609,772 -1.30(-0.43%)
Nov 20, 2019 299.39 302.05 297.05 300.10 1,841,519 -0.50(-0.17%)
Nov 19, 2019 298.75 300.74 296.39 300.60 2,142,705 +3.44(+1.16%)
Nov 18, 2019 297.55 298.56 296.00 297.16 1,632,740 -0.34(-0.11%)
Nov 15, 2019 296.54 297.50 293.56 297.50 2,011,700 +2.97(+1.01%)
Nov 14, 2019 293.54 295.08 292.15 294.53 1,459,666 +0.99(+0.34%)
Nov 13, 2019 291.86 293.70 290.26 293.54 1,806,839 +1.82(+0.62%)
Nov 12, 2019 290.79 294.16 290.27 291.72 2,084,926 +1.45(+0.50%)
Nov 11, 2019 291.95 292.34 289.70 290.27 1,777,398 -2.19(-0.75%)
Nov 08, 2019 290.02 292.46 288.48 292.46 1,628,500 +1.69(+0.58%)
Nov 07, 2019 288.30 293.48 287.00 290.77 3,201,553 +3.37(+1.17%)
Nov 06, 2019 289.11 289.26 285.61 287.40 2,762,364 -1.89(-0.65%)
Nov 05, 2019 292.11 292.88 283.60 289.29 6,169,037 +11.79(+4.25%)
Nov 04, 2019 280.56 281.21 276.05 277.50 2,776,724 -0.32(-0.12%)
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.