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 )

469.39 +6.56 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 29, 2002 6.200 6.457 6.122 6.405 5,871,866 +0.28(+4.57%)
Jul 26, 2002 5.875 6.190 5.775 6.125 5,935,388 +0.27(+4.57%)
Jul 25, 2002 6.275 6.375 5.758 5.857 9,503,200 -0.56(-8.69%)
Jul 24, 2002 5.875 6.442 5.850 6.415 10,483,152 +0.44(+7.36%)
Jul 23, 2002 6.103 6.308 5.895 5.975 7,264,800 -0.16(-2.65%)
Jul 22, 2002 6.128 6.292 5.872 6.138 8,801,200 +0.04(+0.66%)
Jul 19, 2002 6.400 6.463 6.072 6.098 8,236,400 -0.62(-9.26%)
Jul 17, 2002 6.838 6.950 6.625 6.720 7,815,200 +0.33(+5.16%)
Jul 12, 2002 6.525 6.685 6.282 6.390 10,530,600 -0.05(-0.78%)
Jul 11, 2002 6.178 6.505 5.940 6.440 15,262,600 -0.20(-3.05%)
Jul 10, 2002 6.853 7.065 6.610 6.643 7,874,800 -0.16(-2.39%)
Jul 09, 2002 6.912 6.990 6.750 6.805 5,533,600 -0.11(-1.56%)
Jul 08, 2002 7.157 7.245 6.862 6.912 5,032,600 -0.25(-3.42%)
Jul 05, 2002 6.862 7.200 6.860 7.157 4,404,200 +0.40(+5.88%)
Jul 04, 2002 6.570 6.787 6.397 6.760 5,855,600 +0.00(+0.00%)
Jul 03, 2002 6.570 6.787 6.397 6.760 5,845,000 +0.16(+2.39%)
Jul 02, 2002 6.702 6.787 6.365 6.603 9,162,200 -0.15(-2.19%)
Jul 01, 2002 7.152 7.213 6.700 6.750 7,553,800 -0.38(-5.26%)
Jun 28, 2002 6.838 7.290 6.835 7.125 8,507,000 +0.15(+2.19%)
Jun 27, 2002 7.162 7.205 6.640 6.973 10,645,200 +0.07(+1.05%)
Jun 26, 2002 6.590 6.995 6.525 6.900 12,227,200 +0.03(+0.44%)
Jun 25, 2002 6.963 7.312 6.827 6.870 11,710,000 +0.28(+4.29%)
Jun 21, 2002 6.750 6.878 6.537 6.588 16,135,600 -0.36(-5.22%)
Jun 20, 2002 6.838 7.075 6.785 6.950 12,079,800 +0.18(+2.66%)
Jun 19, 2002 7.505 7.530 6.770 6.770 23,483,800 -0.75(-10.00%)
Jun 18, 2002 7.433 7.745 7.420 7.522 14,600,400 +0.09(+1.21%)
Jun 17, 2002 7.912 7.920 7.412 7.433 19,467,400 -0.41(-5.23%)
Jun 14, 2002 8.160 8.160 7.765 7.843 34,723,400 -1.48(-15.92%)
Jun 12, 2002 9.137 9.400 8.932 9.328 8,902,800 +0.06(+0.65%)
Jun 11, 2002 9.527 9.707 9.248 9.268 8,874,400 -0.13(-1.38%)
Jun 10, 2002 9.035 9.758 8.980 9.398 12,558,200 +0.43(+4.77%)
Jun 07, 2002 8.703 9.082 8.635 8.970 9,762,800 +0.17(+1.93%)
Jun 06, 2002 9.050 9.090 8.750 8.800 7,763,400 -0.29(-3.22%)
Jun 05, 2002 9.000 9.172 8.815 9.092 7,287,600 +0.07(+0.75%)
May 31, 2002 9.275 9.402 9.000 9.025 5,846,800 -0.14(-1.55%)
May 28, 2002 9.575 9.575 9.002 9.168 5,209,000 -0.25(-2.65%)
May 27, 2002 9.175 9.537 9.160 9.418 7,635,600 +0.00(+0.00%)
May 24, 2002 9.175 9.537 9.160 9.418 7,583,800 +0.14(+1.51%)
May 23, 2002 9.287 9.348 8.975 9.277 8,257,800 +0.04(+0.46%)
May 22, 2002 9.115 9.377 8.890 9.235 10,473,600 -0.05(-0.57%)
May 21, 2002 9.838 9.935 9.050 9.287 12,245,000 -0.48(-4.89%)
May 20, 2002 10.21 10.21 9.607 9.765 9,903,400 -0.51(-4.96%)
May 17, 2002 10.52 10.58 9.963 10.28 9,939,600 -0.15(-1.44%)
May 16, 2002 10.43 10.49 10.26 10.43 6,536,800 -0.09(-0.83%)
May 15, 2002 10.70 10.83 10.45 10.51 10,799,400 -0.26(-2.41%)
May 14, 2002 10.41 10.74 10.39 10.77 10,518,200 +0.59(+5.77%)
May 13, 2002 9.700 10.25 9.500 10.19 6,961,400 +0.50(+5.14%)
May 10, 2002 9.970 10.08 9.609 9.688 6,900,400 -0.27(-2.74%)
May 09, 2002 10.07 10.44 9.880 9.960 11,682,200 -0.39(-3.79%)
May 08, 2002 9.375 10.36 9.350 10.35 12,104,200 +1.26(+13.92%)
May 07, 2002 9.207 9.348 8.762 9.088 8,896,800 +0.03(+0.28%)
May 06, 2002 9.402 9.635 9.062 9.062 4,631,800 -0.31(-3.33%)
May 03, 2002 9.537 9.640 9.195 9.375 8,882,800 -0.09(-0.92%)
May 02, 2002 9.898 10.12 9.453 9.463 7,718,200 -0.57(-5.66%)
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.