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 )

473.07 -4.49 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2021 590.75 592.24 585.00 585.64 1,703,385 -5.11(-0.87%)
Jun 29, 2021 586.78 591.34 583.90 590.75 1,204,570 +2.15(+0.37%)
Jun 28, 2021 582.71 589.41 581.00 588.60 1,713,886 +8.94(+1.54%)
Jun 25, 2021 578.64 582.00 577.05 579.66 2,133,465 +1.40(+0.24%)
Jun 24, 2021 575.90 580.97 574.96 578.26 1,834,905 +4.03(+0.70%)
Jun 23, 2021 577.99 579.73 570.71 574.23 1,616,774 -1.51(-0.26%)
Jun 22, 2021 568.51 576.31 567.00 575.74 2,370,671 +8.39(+1.48%)
Jun 21, 2021 565.99 570.19 560.35 567.35 2,625,090 +1.76(+0.31%)
Jun 18, 2021 569.96 570.00 556.39 565.59 6,762,031 +14.23(+2.58%)
Jun 17, 2021 539.99 552.72 538.75 551.36 3,559,342 +8.03(+1.48%)
Jun 16, 2021 548.46 553.99 535.72 543.33 2,841,690 -5.13(-0.94%)
Jun 15, 2021 554.99 555.00 547.23 548.46 2,424,404 -8.49(-1.52%)
Jun 14, 2021 545.04 561.36 543.25 556.95 3,537,734 +15.69(+2.90%)
Jun 11, 2021 529.75 541.85 529.75 541.26 2,871,289 +5.74(+1.07%)
Jun 10, 2021 513.99 536.41 513.01 535.52 3,150,682 +20.84(+4.05%)
Jun 09, 2021 513.99 518.32 512.48 514.68 1,702,409 +5.48(+1.08%)
Jun 08, 2021 511.15 516.29 508.07 509.20 1,747,475 -0.27(-0.05%)
Jun 07, 2021 504.99 509.78 502.00 509.47 1,768,663 +4.97(+0.99%)
Jun 04, 2021 498.73 506.50 497.72 504.50 1,644,301 +11.36(+2.30%)
Jun 03, 2021 492.40 496.75 487.34 493.14 1,539,125 -2.63(-0.53%)
Jun 02, 2021 495.18 501.82 493.09 495.77 1,761,468 -0.14(-0.03%)
Jun 01, 2021 504.54 506.00 492.31 495.91 2,188,336 -8.67(-1.72%)
May 28, 2021 506.08 511.37 504.19 504.58 1,924,999 +6.30(+1.26%)
May 27, 2021 505.00 505.00 497.45 498.28 2,956,060 -8.70(-1.72%)
May 26, 2021 506.27 509.50 504.63 506.98 1,695,715 +1.90(+0.38%)
May 25, 2021 499.02 505.60 498.87 505.08 2,322,226 +7.25(+1.46%)
May 24, 2021 494.64 499.99 492.01 497.83 1,847,045 +9.76(+2.00%)
May 21, 2021 494.19 496.23 487.13 488.07 1,568,143 -3.60(-0.73%)
May 20, 2021 483.68 495.36 482.61 491.67 1,991,138 +11.20(+2.33%)
May 19, 2021 473.06 480.87 472.00 480.47 2,047,525 -0.15(-0.03%)
May 18, 2021 484.63 488.32 480.46 480.62 1,395,236 -2.12(-0.44%)
May 17, 2021 487.03 487.87 478.11 482.74 1,580,731 -3.82(-0.79%)
May 14, 2021 481.63 488.33 478.69 486.56 1,857,198 +12.40(+2.62%)
May 13, 2021 478.01 480.46 471.76 474.16 1,996,486 +2.07(+0.44%)
May 12, 2021 477.19 480.99 469.57 472.09 2,399,635 -13.10(-2.70%)
May 11, 2021 471.03 486.91 468.50 485.19 2,293,819 +5.82(+1.21%)
May 10, 2021 487.54 489.04 478.62 479.37 1,970,886 -9.36(-1.92%)
May 07, 2021 496.00 499.15 485.78 488.73 1,632,407 +5.12(+1.06%)
May 06, 2021 485.67 485.67 475.92 483.61 2,537,157 -3.08(-0.63%)
May 05, 2021 495.69 498.62 484.44 486.69 1,874,912 -4.01(-0.82%)
May 04, 2021 499.47 499.47 484.83 490.70 2,528,727 -12.76(-2.53%)
May 03, 2021 510.97 511.74 501.12 503.46 1,458,923 -4.88(-0.96%)
Apr 30, 2021 514.13 515.05 507.15 508.34 1,950,500 -7.75(-1.50%)
Apr 29, 2021 518.11 520.45 510.62 516.09 1,592,527 +0.61(+0.12%)
Apr 28, 2021 515.24 519.13 510.02 515.48 1,470,425 -1.84(-0.36%)
Apr 27, 2021 518.00 519.16 511.35 517.32 1,944,001 +1.62(+0.31%)
Apr 26, 2021 513.57 516.31 510.25 515.70 1,387,541 -0.14(-0.03%)
Apr 23, 2021 508.79 517.50 508.39 515.84 2,257,500 +8.55(+1.69%)
Apr 22, 2021 508.08 512.77 504.06 507.29 2,084,809 -5.05(-0.99%)
Apr 21, 2021 515.02 515.48 509.55 512.34 1,678,147 -1.87(-0.36%)
Apr 20, 2021 515.29 517.29 510.60 514.21 1,676,989 -1.96(-0.38%)
Apr 19, 2021 523.13 524.00 514.44 516.17 1,917,708 -8.91(-1.70%)
Apr 16, 2021 524.21 525.44 518.55 525.08 2,031,700 +1.83(+0.35%)
Apr 15, 2021 515.67 524.59 515.10 523.25 2,122,234 +12.62(+2.47%)
Apr 14, 2021 514.00 517.78 509.13 510.63 1,956,126 -4.23(-0.82%)
Apr 13, 2021 506.85 517.26 506.78 514.86 2,195,556 +8.83(+1.74%)
Apr 12, 2021 499.29 506.94 498.44 506.03 1,584,218 +1.99(+0.39%)
Apr 09, 2021 498.37 504.44 492.60 504.04 1,887,000 +4.20(+0.84%)
Apr 08, 2021 500.16 504.60 498.14 499.84 2,026,192 +6.43(+1.30%)
Apr 07, 2021 492.98 494.85 487.89 493.41 1,576,787 +2.07(+0.42%)
Apr 06, 2021 492.32 495.59 487.57 491.34 1,878,239 -0.28(-0.06%)
Apr 05, 2021 483.69 495.51 480.50 491.62 2,982,423 +8.28(+1.71%)
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.