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 )

476.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jan 31, 2023 364.71 370.70 364.01 370.34 2,571,120 +6.92(+1.90%)
Jan 30, 2023 365.90 368.70 362.83 363.42 2,663,170 -7.29(-1.97%)
Jan 27, 2023 363.49 373.42 362.85 370.71 2,615,633 +4.89(+1.34%)
Jan 26, 2023 362.76 367.43 360.72 365.82 2,349,243 +7.65(+2.14%)
Jan 25, 2023 355.67 359.73 350.57 358.17 2,238,879 -3.15(-0.87%)
Jan 24, 2023 364.10 364.45 358.00 361.32 2,456,881 -3.66(-1.00%)
Jan 23, 2023 358.28 365.87 356.85 364.98 3,187,089 +8.60(+2.41%)
Jan 20, 2023 343.27 357.42 342.76 356.38 3,149,371 +13.85(+4.04%)
Jan 19, 2023 340.56 346.73 340.01 342.53 2,466,323 +1.22(+0.36%)
Jan 18, 2023 345.01 349.24 338.40 341.31 2,079,808 -3.07(-0.89%)
Jan 17, 2023 344.38 350.79 341.97 344.38 2,512,965 +0.00(+0.00%)
Jan 13, 2023 340.25 344.65 335.50 344.38 2,582,133 -0.16(-0.05%)
Jan 12, 2023 344.17 346.44 337.37 344.54 2,128,252 +1.61(+0.47%)
Jan 11, 2023 337.39 343.19 333.47 342.93 2,342,926 +4.23(+1.25%)
Jan 10, 2023 337.65 344.63 336.80 338.70 1,669,846 -3.28(-0.96%)
Jan 09, 2023 338.90 349.45 338.42 341.98 3,133,315 +9.23(+2.77%)
Jan 06, 2023 332.28 334.88 322.44 332.75 2,216,580 +4.30(+1.31%)
Jan 05, 2023 337.53 337.55 328.16 328.45 2,081,138 -12.96(-3.80%)
Jan 04, 2023 342.89 345.63 336.73 341.41 2,185,521 +4.51(+1.34%)
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.