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 (%)
Sep 28, 2018 269.75 272.26 268.44 269.95 2,784,500 +0.04(+0.01%)
Sep 27, 2018 270.00 272.42 269.25 269.91 1,710,729 +1.44(+0.54%)
Sep 26, 2018 268.56 270.68 266.66 268.47 2,027,462 +0.63(+0.24%)
Sep 25, 2018 264.60 268.43 264.20 267.84 2,298,006 +3.75(+1.42%)
Sep 24, 2018 260.00 264.46 257.07 264.09 2,618,860 +3.21(+1.23%)
Sep 21, 2018 266.15 267.50 260.24 260.88 6,186,400 -5.46(-2.05%)
Sep 20, 2018 266.47 269.54 264.19 266.34 2,560,163 +1.46(+0.55%)
Sep 19, 2018 271.14 271.95 263.61 264.88 2,800,972 -5.91(-2.18%)
Sep 18, 2018 267.61 273.78 266.60 270.79 2,684,423 +2.54(+0.95%)
Sep 17, 2018 275.00 275.78 267.68 268.25 3,080,630 -6.44(-2.34%)
Sep 14, 2018 269.00 277.61 268.00 274.69 6,182,500 +6.17(+2.30%)
Sep 13, 2018 267.13 270.00 265.01 268.52 4,758,003 +0.73(+0.27%)
Sep 12, 2018 267.83 270.94 266.45 267.79 3,364,923 +0.79(+0.30%)
Sep 11, 2018 265.30 268.60 263.31 267.00 2,866,078 +1.63(+0.61%)
Sep 10, 2018 264.27 265.93 260.79 265.37 2,632,973 +4.50(+1.72%)
Sep 07, 2018 258.00 263.67 257.12 260.87 2,894,300 +1.12(+0.43%)
Sep 06, 2018 256.95 260.27 255.14 259.75 2,810,277 +3.61(+1.41%)
Sep 05, 2018 265.61 266.16 254.54 256.14 4,202,826 -10.54(-3.95%)
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.