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 )

483.43 +0.55 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2020 441.98 444.44 434.80 444.32 2,035,200 +5.44(+1.24%)
Jul 30, 2020 429.98 440.50 426.81 438.88 1,447,306 +2.58(+0.59%)
Jul 29, 2020 435.16 440.48 435.04 436.30 1,489,193 +4.04(+0.93%)
Jul 28, 2020 436.83 438.26 431.33 432.26 1,463,403 -4.84(-1.11%)
Jul 27, 2020 431.77 438.36 431.01 437.10 1,621,678 +6.79(+1.58%)
Jul 24, 2020 425.00 435.00 423.44 430.31 1,901,000 -1.43(-0.33%)
Jul 23, 2020 445.04 448.81 430.30 431.74 2,313,555 -13.31(-2.99%)
Jul 22, 2020 447.55 449.37 441.76 445.05 1,400,423 +0.77(+0.17%)
Jul 21, 2020 456.07 456.99 441.75 444.28 2,027,691 -10.99(-2.41%)
Jul 20, 2020 434.06 456.89 433.00 455.27 3,511,598 +22.85(+5.28%)
Jul 17, 2020 428.12 433.50 423.70 432.42 2,568,200 +6.13(+1.44%)
Jul 16, 2020 428.43 430.59 418.51 426.29 2,677,935 -6.72(-1.55%)
Jul 15, 2020 434.91 439.63 428.73 433.01 2,566,546 -0.77(-0.18%)
Jul 14, 2020 435.74 437.21 416.29 433.78 5,664,336 -8.69(-1.96%)
Jul 13, 2020 469.77 470.61 440.64 442.47 3,479,469 -23.73(-5.09%)
Jul 10, 2020 460.83 467.21 455.48 466.20 3,676,500 +5.36(+1.16%)
Jul 09, 2020 460.44 463.80 451.88 460.84 2,268,748 +3.16(+0.69%)
Jul 08, 2020 453.76 458.24 452.00 457.68 1,998,729 +8.32(+1.85%)
Jul 07, 2020 452.59 459.44 448.72 449.36 2,683,935 -3.23(-0.71%)
Jul 06, 2020 448.00 455.53 444.69 452.59 2,761,003 +9.64(+2.18%)
Jul 02, 2020 445.00 448.16 441.36 442.95 2,502,900 +3.14(+0.71%)
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.