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 )

462.48 -0.35 (-0.08%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 1, 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 (%)
Apr 30, 2002 9.383 10.12 9.350 9.990 13,367,400 +0.69(+7.36%)
Apr 29, 2002 9.512 9.588 9.137 9.305 7,846,600 -0.20(-2.08%)
Apr 26, 2002 9.492 9.750 9.467 9.502 8,804,800 +0.03(+0.26%)
Apr 25, 2002 9.100 9.560 9.010 9.477 8,641,200 +0.28(+3.10%)
Apr 24, 2002 9.463 9.645 9.145 9.193 9,622,400 -0.07(-0.78%)
Apr 23, 2002 9.672 9.720 9.182 9.265 6,775,800 -0.43(-4.44%)
Apr 22, 2002 9.803 9.805 9.525 9.695 3,069,200 -0.13(-1.35%)
Apr 19, 2002 9.953 9.982 9.745 9.828 3,394,200 -0.05(-0.48%)
Apr 18, 2002 9.900 9.975 9.615 9.875 4,696,400 +0.00(+0.03%)
Apr 17, 2002 10.02 10.08 9.777 9.873 7,709,200 -0.16(-1.57%)
Apr 16, 2002 9.977 10.12 9.930 10.03 5,681,800 +0.18(+1.88%)
Apr 15, 2002 9.850 10.05 9.738 9.845 7,493,400 +0.09(+0.87%)
Apr 12, 2002 9.255 9.938 9.252 9.760 8,754,800 +0.67(+7.34%)
Apr 11, 2002 9.481 9.610 9.070 9.092 5,490,000 -0.41(-4.29%)
Apr 10, 2002 9.477 9.738 9.293 9.500 8,459,400 +0.09(+0.96%)
Apr 09, 2002 9.762 9.950 9.408 9.410 6,067,600 -0.30(-3.14%)
Apr 08, 2002 9.435 9.742 9.265 9.715 6,031,200 +0.25(+2.61%)
Apr 05, 2002 9.592 9.810 9.467 9.467 4,951,000 -0.11(-1.15%)
Apr 04, 2002 9.543 9.750 9.402 9.578 6,598,400 -0.09(-0.93%)
Apr 03, 2002 9.800 9.870 9.600 9.668 6,507,600 -0.01(-0.08%)
Apr 02, 2002 9.895 9.895 9.543 9.675 9,117,800 -0.48(-4.73%)
Apr 01, 2002 9.960 10.25 9.797 10.15 5,699,200 +0.08(+0.82%)
Mar 29, 2002 10.02 10.34 10.00 10.07 9,659,800 +0.00(+0.00%)
Mar 28, 2002 10.02 10.34 10.00 10.07 9,648,200 +0.36(+3.71%)
Mar 27, 2002 9.670 9.800 9.440 9.713 3,731,600 +0.04(+0.36%)
Mar 26, 2002 9.553 9.918 9.540 9.678 4,276,600 +0.17(+1.73%)
Mar 25, 2002 9.850 9.988 9.512 9.512 4,974,200 -0.43(-4.28%)
Mar 22, 2002 9.750 9.998 9.535 9.938 5,211,800 +0.16(+1.64%)
Mar 21, 2002 9.678 9.832 9.475 9.777 3,719,600 +0.15(+1.56%)
Mar 20, 2002 9.828 9.912 9.625 9.627 3,873,400 -0.23(-2.36%)
Mar 19, 2002 9.650 9.988 9.602 9.860 4,857,000 +0.19(+1.96%)
Mar 18, 2002 9.775 9.938 9.575 9.670 6,664,800 -0.12(-1.28%)
Mar 15, 2002 9.500 9.832 9.395 9.795 13,421,000 +0.65(+7.08%)
Mar 14, 2002 9.340 9.482 9.102 9.148 6,833,400 -0.23(-2.50%)
Mar 13, 2002 9.455 9.750 9.328 9.383 5,616,000 -0.15(-1.55%)
Mar 12, 2002 9.725 9.787 9.363 9.530 9,586,800 -0.56(-5.50%)
Mar 11, 2002 9.828 10.19 9.738 10.09 7,772,400 +0.32(+3.30%)
Mar 08, 2002 9.887 10.25 9.680 9.762 8,101,400 +0.06(+0.64%)
Mar 07, 2002 10.08 10.12 9.648 9.700 8,459,400 -0.39(-3.82%)
Mar 06, 2002 9.865 10.09 9.707 10.09 6,957,400 +0.09(+0.90%)
Mar 05, 2002 10.19 10.19 9.788 9.995 6,672,400 -0.25(-2.39%)
Mar 04, 2002 9.637 10.25 9.562 10.24 11,295,200 +0.61(+6.28%)
Mar 01, 2002 9.213 9.637 9.172 9.635 5,762,600 +0.54(+5.94%)
Feb 28, 2002 9.275 9.360 9.090 9.095 5,442,800 -0.23(-2.44%)
Feb 27, 2002 9.307 9.607 9.160 9.322 8,046,800 +0.06(+0.70%)
Feb 26, 2002 9.115 9.328 8.877 9.258 5,648,200 +0.19(+2.04%)
Feb 25, 2002 8.787 9.125 8.773 9.072 5,690,600 +0.29(+3.30%)
Feb 22, 2002 8.505 8.950 8.390 8.783 7,532,000 +0.31(+3.69%)
Feb 21, 2002 8.713 8.863 8.470 8.470 4,882,600 -0.26(-3.03%)
Feb 20, 2002 8.758 8.852 8.472 8.735 6,565,600 +0.09(+1.10%)
Feb 19, 2002 8.890 9.100 8.533 8.640 7,383,000 -0.28(-3.17%)
Feb 18, 2002 9.232 9.300 8.908 8.922 6,720,200 +0.00(+0.00%)
Feb 15, 2002 9.232 9.300 8.908 8.922 6,717,000 -0.33(-3.57%)
Feb 14, 2002 9.370 9.438 9.125 9.252 5,807,200 -0.11(-1.20%)
Feb 13, 2002 9.062 9.400 9.037 9.365 6,417,000 +0.30(+3.34%)
Feb 12, 2002 8.996 9.225 8.895 9.062 4,279,600 -0.06(-0.68%)
Feb 11, 2002 8.902 9.150 8.768 9.125 5,554,200 +0.18(+1.96%)
Feb 08, 2002 8.512 8.957 8.500 8.950 4,219,800 +0.50(+5.92%)
Feb 07, 2002 8.500 8.735 8.255 8.450 6,837,600 -0.04(-0.41%)
Feb 06, 2002 8.777 8.840 8.415 8.485 5,274,400 -0.19(-2.22%)
Feb 05, 2002 8.668 9.025 8.648 8.678 6,806,200 -0.04(-0.52%)
Feb 04, 2002 8.975 9.068 8.610 8.723 5,944,800 -0.26(-2.89%)
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.