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 +7.18 (+1.53%)
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 (%)
Sep 29, 2023 505.44 518.58 505.44 509.90 2,796,923 +5.23(+1.04%)
Sep 28, 2023 500.00 508.68 499.25 504.67 2,720,105 +2.07(+0.41%)
Sep 27, 2023 507.51 509.25 498.69 502.60 3,310,450 -3.70(-0.73%)
Sep 26, 2023 510.14 510.14 502.01 506.30 2,374,809 -5.30(-1.04%)
Sep 25, 2023 511.45 512.88 508.59 511.60 2,219,439 -1.30(-0.25%)
Sep 22, 2023 513.09 518.15 508.83 512.90 2,702,859 -0.98(-0.19%)
Sep 21, 2023 519.48 526.29 513.40 513.88 3,845,510 -21.90(-4.09%)
Sep 20, 2023 541.69 548.85 535.73 535.78 2,627,836 -5.91(-1.09%)
Sep 19, 2023 531.35 542.40 529.47 541.69 2,385,973 +9.27(+1.74%)
Sep 18, 2023 524.23 533.98 522.18 532.42 2,650,174 +3.53(+0.67%)
Sep 15, 2023 532.11 537.69 523.62 528.89 9,774,482 -23.27(-4.21%)
Sep 14, 2023 551.09 555.20 544.34 552.16 4,758,819 -1.40(-0.25%)
Sep 13, 2023 557.02 559.85 546.43 553.56 3,456,122 +11.35(+2.09%)
Sep 12, 2023 555.63 559.09 540.37 542.21 3,960,512 -22.29(-3.95%)
Sep 11, 2023 562.00 565.43 556.70 564.50 2,082,664 +4.14(+0.74%)
Sep 08, 2023 568.90 570.24 558.03 560.36 2,609,390 -0.10(-0.02%)
Sep 07, 2023 554.00 561.83 551.08 560.46 2,088,261 -1.48(-0.26%)
Sep 06, 2023 560.45 564.06 555.85 561.94 2,299,163 -2.94(-0.52%)
Sep 05, 2023 557.88 567.59 555.42 564.88 2,349,104 +1.67(+0.30%)
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.