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 )

486.18 +9.61 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 458.32 459.50 442.51 447.10 3,128,700 -14.01(-3.04%)
Oct 29, 2020 459.32 464.73 457.28 461.11 2,124,859 +4.14(+0.91%)
Oct 28, 2020 469.17 470.97 455.88 456.97 2,675,956 -21.59(-4.51%)
Oct 27, 2020 479.78 481.89 473.47 478.56 1,895,876 +3.36(+0.71%)
Oct 26, 2020 480.88 488.78 470.13 475.20 2,337,225 -13.30(-2.72%)
Oct 23, 2020 486.41 488.51 479.51 488.50 1,899,500 +4.90(+1.01%)
Oct 22, 2020 496.72 496.86 479.40 483.60 2,614,663 -12.36(-2.49%)
Oct 21, 2020 492.05 499.81 490.57 495.96 1,368,909 +1.38(+0.28%)
Oct 20, 2020 495.25 500.17 491.91 494.58 1,454,359 -0.62(-0.13%)
Oct 19, 2020 507.75 507.75 493.20 495.20 1,931,201 -7.62(-1.52%)
Oct 16, 2020 504.00 510.34 500.70 502.82 2,441,300 +1.67(+0.33%)
Oct 15, 2020 499.26 502.50 491.85 501.15 2,042,957 -5.16(-1.02%)
Oct 14, 2020 514.34 516.95 501.60 506.31 2,033,036 -8.00(-1.56%)
Oct 13, 2020 512.19 519.60 511.90 514.31 2,438,020 +3.42(+0.67%)
Oct 12, 2020 508.26 516.00 499.54 510.89 3,149,460 +8.73(+1.74%)
Oct 09, 2020 491.77 502.17 491.18 502.16 1,853,700 +11.32(+2.31%)
Oct 08, 2020 499.05 499.49 487.56 490.84 1,590,306 -2.31(-0.47%)
Oct 07, 2020 484.35 493.98 481.43 493.15 2,025,182 +14.17(+2.96%)
Oct 06, 2020 485.00 491.51 477.50 478.98 2,041,147 -7.49(-1.54%)
Oct 05, 2020 483.25 486.69 478.99 486.47 1,983,865 +7.48(+1.56%)
Oct 02, 2020 487.99 496.78 478.64 478.99 2,780,900 -20.52(-4.11%)
Oct 01, 2020 497.43 501.50 495.76 499.51 2,264,515 +9.08(+1.85%)
Sep 30, 2020 488.13 497.24 486.22 490.43 3,507,871 +1.10(+0.22%)
Sep 29, 2020 489.94 493.45 484.17 489.33 2,030,776 +0.82(+0.17%)
Sep 28, 2020 487.97 489.39 481.18 488.51 2,844,038 +8.73(+1.82%)
Sep 25, 2020 469.23 481.58 466.01 479.78 2,541,100 +12.11(+2.59%)
Sep 24, 2020 466.93 471.42 460.27 467.67 2,838,610 -2.72(-0.58%)
Sep 23, 2020 486.88 488.00 468.23 470.39 2,669,606 -16.39(-3.37%)
Sep 22, 2020 479.31 487.20 469.56 486.78 2,627,277 +11.14(+2.34%)
Sep 21, 2020 460.31 475.86 456.73 475.64 3,912,089 +8.09(+1.73%)
Sep 18, 2020 477.39 478.34 452.52 467.55 7,182,300 -6.75(-1.42%)
Sep 17, 2020 464.44 475.17 460.50 474.30 4,558,164 -1.70(-0.36%)
Sep 16, 2020 505.50 505.50 475.50 476.00 8,467,498 -21.67(-4.35%)
Sep 15, 2020 493.74 499.69 491.49 497.67 5,669,095 +11.76(+2.42%)
Sep 14, 2020 484.99 490.44 476.87 485.91 4,459,666 +14.56(+3.09%)
Sep 11, 2020 487.08 489.41 464.48 471.35 4,414,200 -4.91(-1.03%)
Sep 10, 2020 491.15 501.85 473.50 476.26 4,246,408 -3.20(-0.67%)
Sep 09, 2020 473.90 483.49 462.48 479.46 3,310,313 +17.33(+3.75%)
Sep 08, 2020 471.89 481.48 461.18 462.13 4,533,404 -29.81(-6.06%)
Sep 04, 2020 504.65 511.35 471.71 491.94 3,900,300 -15.86(-3.12%)
Sep 03, 2020 526.03 527.63 493.42 507.80 5,834,660 -26.00(-4.87%)
Sep 02, 2020 536.25 536.88 521.41 533.80 2,783,082 +5.85(+1.11%)
Sep 01, 2020 515.00 528.54 514.48 527.95 2,405,248 +14.56(+2.84%)
Aug 31, 2020 513.86 516.73 507.77 513.39 2,346,439 -3.05(-0.59%)
Aug 28, 2020 512.33 518.80 510.94 516.44 1,926,200 +6.12(+1.20%)
Aug 27, 2020 519.01 523.32 504.46 510.32 3,631,571 -18.17(-3.44%)
Aug 26, 2020 496.95 533.70 492.23 528.49 7,779,187 +44.06(+9.10%)
Aug 25, 2020 476.67 484.65 474.42 484.43 3,965,737 +8.13(+1.71%)
Aug 24, 2020 478.14 480.02 469.52 476.30 1,840,573 +3.08(+0.65%)
Aug 21, 2020 477.09 477.28 470.34 473.22 2,645,500 -5.26(-1.10%)
Aug 20, 2020 460.99 479.80 458.89 478.48 2,484,464 +16.47(+3.56%)
Aug 19, 2020 464.29 468.11 457.59 462.01 2,438,906 -1.50(-0.32%)
Aug 18, 2020 454.79 464.50 452.84 463.51 2,097,493 +11.93(+2.64%)
Aug 17, 2020 450.00 456.10 449.20 451.58 1,555,854 +3.98(+0.89%)
Aug 14, 2020 451.39 452.81 444.43 447.60 1,111,100 -2.42(-0.54%)
Aug 13, 2020 446.07 455.90 446.07 450.02 2,028,097 +4.66(+1.05%)
Aug 12, 2020 437.37 447.93 437.37 445.36 2,224,127 +10.13(+2.33%)
Aug 11, 2020 440.26 444.48 431.59 435.23 1,899,669 -8.06(-1.82%)
Aug 10, 2020 450.37 451.13 436.50 443.29 1,836,929 -6.28(-1.40%)
Aug 07, 2020 460.87 461.79 445.09 449.57 3,289,600 -14.54(-3.13%)
Aug 06, 2020 451.35 464.37 449.13 464.11 2,361,769 +14.60(+3.25%)
Aug 05, 2020 449.09 454.04 446.35 449.51 2,353,327 +2.59(+0.58%)
Aug 04, 2020 448.26 449.08 440.70 446.92 2,622,508 -1.05(-0.23%)
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.