Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adobe Systems (NQ: ADBE )

477.56 +4.12 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 9.935 9.950 9.775 9.825 7,611,400 -0.07(-0.71%)
Mar 30, 2004 9.920 10.06 9.845 9.895 4,627,400 -0.08(-0.83%)
Mar 29, 2004 9.915 10.11 9.890 9.977 5,367,400 +0.10(+1.06%)
Mar 26, 2004 9.982 10.06 9.860 9.873 4,849,000 -0.14(-1.40%)
Mar 25, 2004 9.768 10.03 9.742 10.01 7,529,000 +0.30(+3.14%)
Mar 24, 2004 9.625 9.860 9.605 9.707 8,074,800 +0.05(+0.57%)
Mar 23, 2004 9.860 9.938 9.640 9.652 7,369,600 -0.17(-1.71%)
Mar 22, 2004 9.873 9.970 9.700 9.820 14,886,200 -0.14(-1.43%)
Mar 19, 2004 9.885 10.02 9.637 9.963 39,737,800 +0.89(+9.87%)
Mar 18, 2004 9.050 9.135 8.925 9.068 12,132,400 +0.00(+0.03%)
Mar 17, 2004 8.850 9.115 8.850 9.065 5,611,000 +0.23(+2.57%)
Mar 16, 2004 8.822 8.940 8.768 8.838 5,949,400 +0.08(+0.88%)
Mar 15, 2004 8.963 8.965 8.723 8.760 5,683,400 -0.17(-1.88%)
Mar 12, 2004 8.725 8.935 8.650 8.928 6,603,400 +0.33(+3.84%)
Mar 11, 2004 8.727 8.783 8.575 8.598 6,741,200 -0.16(-1.88%)
Mar 10, 2004 8.988 9.043 8.742 8.762 6,030,800 -0.26(-2.88%)
Mar 09, 2004 8.955 9.115 8.947 9.023 6,282,000 +0.07(+0.73%)
Mar 08, 2004 9.123 9.168 8.950 8.957 4,926,600 -0.16(-1.73%)
Mar 05, 2004 9.133 9.252 9.062 9.115 4,051,400 -0.06(-0.63%)
Mar 04, 2004 9.200 9.213 9.080 9.172 4,561,600 -0.07(-0.70%)
Mar 03, 2004 9.312 9.350 9.180 9.238 4,746,800 -0.15(-1.60%)
Mar 02, 2004 9.367 9.453 9.340 9.387 5,128,400 +0.02(+0.21%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.