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 )

484.05 -1.30 (-0.27%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 16, 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 (%)
Dec 31, 2021 570.00 570.17 565.07 567.06 1,581,578 -3.47(-0.61%)
Dec 30, 2021 570.57 578.99 566.04 570.53 1,563,881 +1.24(+0.22%)
Dec 29, 2021 573.33 576.96 562.78 569.29 2,497,987 -0.07(-0.01%)
Dec 28, 2021 582.84 582.88 568.35 569.36 2,107,785 -8.32(-1.44%)
Dec 27, 2021 575.04 580.88 572.09 577.68 1,980,072 +8.06(+1.41%)
Dec 23, 2021 568.96 572.55 566.16 569.62 2,147,722 +5.64(+1.00%)
Dec 22, 2021 560.30 564.92 552.24 563.98 4,609,300 +6.25(+1.12%)
Dec 21, 2021 550.91 559.89 538.05 557.73 4,106,761 +7.96(+1.45%)
Dec 20, 2021 545.61 557.27 543.50 549.77 3,438,980 -6.87(-1.23%)
Dec 17, 2021 566.09 566.99 545.13 556.64 8,014,024 -9.45(-1.67%)
Dec 16, 2021 578.40 591.58 556.15 566.09 10,953,666 -64.24(-10.19%)
Dec 15, 2021 615.96 631.25 604.62 630.33 4,282,380 +15.47(+2.52%)
Dec 14, 2021 635.36 636.00 599.23 614.86 5,931,149 -43.44(-6.60%)
Dec 13, 2021 652.77 675.21 650.98 658.30 3,796,390 +3.85(+0.59%)
Dec 10, 2021 638.13 654.97 635.10 654.45 2,872,975 +21.88(+3.46%)
Dec 09, 2021 650.92 655.72 630.88 632.57 2,550,183 -20.53(-3.14%)
Dec 08, 2021 647.30 654.65 641.61 653.10 2,415,771 +3.14(+0.48%)
Dec 07, 2021 644.19 655.22 640.05 649.96 3,940,239 +27.92(+4.49%)
Dec 06, 2021 617.47 625.90 605.73 622.04 3,169,953 +5.51(+0.89%)
Dec 03, 2021 658.10 662.09 604.30 616.53 6,776,841 -55.35(-8.24%)
Dec 02, 2021 655.95 674.85 653.62 671.88 2,673,767 +14.47(+2.20%)
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.