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 )

482.29 -0.36 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2018 250.23 251.57 247.09 250.89 5,156,600 +1.80(+0.72%)
Nov 29, 2018 246.36 252.25 244.31 249.09 3,649,639 -0.12(-0.05%)
Nov 28, 2018 237.90 250.41 237.74 249.21 6,345,210 +16.96(+7.30%)
Nov 27, 2018 230.77 232.78 228.68 232.25 2,880,312 +0.29(+0.13%)
Nov 26, 2018 229.19 233.30 227.91 231.96 3,568,661 +6.40(+2.84%)
Nov 23, 2018 222.71 227.74 222.51 225.56 1,691,000 -0.42(-0.19%)
Nov 21, 2018 225.98 225.98 225.98 0 +6.25(+2.84%)
Nov 20, 2018 209.41 222.84 207.02 219.73 6,179,540 +0.04(+0.02%)
Nov 19, 2018 237.50 238.65 218.72 219.69 7,568,173 -19.20(-8.04%)
Nov 16, 2018 239.52 240.14 235.37 238.89 2,897,300 -1.06(-0.44%)
Nov 15, 2018 233.98 241.43 231.33 239.95 3,379,951 +4.73(+2.01%)
Nov 14, 2018 242.16 242.91 231.91 235.22 3,248,052 -3.52(-1.47%)
Nov 13, 2018 238.38 243.00 235.85 238.74 4,017,133 +2.07(+0.87%)
Nov 12, 2018 244.14 244.80 235.36 236.67 3,487,987 -8.17(-3.34%)
Nov 09, 2018 247.56 248.29 241.16 244.84 2,765,800 -5.12(-2.05%)
Nov 08, 2018 253.31 254.13 247.74 249.96 2,377,377 -3.47(-1.37%)
Nov 07, 2018 244.80 253.96 243.81 253.43 3,789,520 +12.87(+5.35%)
Nov 06, 2018 240.48 244.64 237.76 240.56 2,445,828 +0.67(+0.28%)
Nov 05, 2018 240.00 241.00 233.62 239.89 3,194,256 +0.25(+0.10%)
Nov 02, 2018 246.57 247.47 237.80 239.64 4,335,300 -5.64(-2.30%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.