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 )

476.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Mar 31, 2017 129.57 130.69 129.40 130.13 2,086,431 +0.52(+0.40%)
Mar 30, 2017 129.55 130.28 129.30 129.61 2,205,186 +0.03(+0.02%)
Mar 29, 2017 128.40 129.63 128.20 129.58 2,272,464 +0.89(+0.69%)
Mar 28, 2017 127.81 129.28 127.81 128.69 2,213,163 +0.44(+0.34%)
Mar 27, 2017 127.48 128.84 126.36 128.25 2,424,236 +0.55(+0.43%)
Mar 24, 2017 127.86 129.00 127.05 127.70 3,044,007 +0.83(+0.65%)
Mar 23, 2017 126.20 127.25 126.01 126.87 2,197,390 +0.66(+0.52%)
Mar 22, 2017 124.60 126.94 124.51 126.21 3,477,250 +1.14(+0.91%)
Mar 21, 2017 126.64 127.24 124.96 125.07 3,105,349 -1.24(-0.98%)
Mar 20, 2017 126.99 128.09 125.79 126.31 3,320,867 -0.70(-0.55%)
Mar 17, 2017 128.45 130.30 126.94 127.01 8,749,926 +4.66(+3.81%)
Mar 16, 2017 123.25 123.60 121.53 122.35 4,035,291 +0.24(+0.20%)
Mar 15, 2017 122.00 122.42 120.90 122.11 2,395,614 +0.67(+0.55%)
Mar 14, 2017 121.65 121.99 120.62 121.44 1,507,522 -0.36(-0.30%)
Mar 13, 2017 121.11 121.96 120.89 121.80 1,805,125 +0.71(+0.59%)
Mar 10, 2017 120.57 121.37 120.24 121.09 2,211,585 +1.18(+0.98%)
Mar 09, 2017 119.82 120.26 119.11 119.91 1,984,205 +0.31(+0.26%)
Mar 08, 2017 120.21 120.66 119.35 119.60 2,963,009 -0.38(-0.32%)
Mar 07, 2017 120.06 120.69 119.69 119.98 1,872,495 -0.17(-0.14%)
Mar 06, 2017 119.73 120.48 119.37 120.15 1,979,700 +0.11(+0.09%)
Mar 03, 2017 119.83 120.13 119.48 120.04 1,361,060 +0.14(+0.12%)
Mar 02, 2017 120.09 120.12 119.28 119.90 1,817,031 -0.45(-0.37%)
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.