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 )

483.38 +0.73 (+0.15%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
Oct 31, 2018 245.41 249.60 243.67 245.76 4,422,641 +7.35(+3.08%)
Oct 30, 2018 238.99 242.50 231.70 238.41 5,626,695 -1.34(-0.56%)
Oct 29, 2018 250.67 254.53 233.40 239.75 4,724,549 -6.05(-2.46%)
Oct 26, 2018 243.85 252.18 241.41 245.80 4,505,800 -7.12(-2.82%)
Oct 25, 2018 242.17 253.59 241.66 252.92 5,282,293 +14.48(+6.07%)
Oct 24, 2018 250.61 254.60 238.23 238.44 4,859,119 -13.32(-5.29%)
Oct 23, 2018 246.19 254.91 242.56 251.76 5,006,281 +0.70(+0.28%)
Oct 22, 2018 246.00 251.63 242.80 251.06 3,486,974 +6.03(+2.46%)
Oct 19, 2018 252.73 252.89 243.64 245.03 4,070,600 -5.32(-2.13%)
Oct 18, 2018 256.19 257.21 246.01 250.35 5,378,549 -8.56(-3.31%)
Oct 17, 2018 261.21 261.89 255.26 258.91 4,404,747 -1.76(-0.68%)
Oct 16, 2018 252.50 261.73 251.77 260.67 8,679,310 +22.66(+9.52%)
Oct 15, 2018 248.34 248.37 238.00 238.01 5,097,568 -10.86(-4.36%)
Oct 12, 2018 247.74 249.91 242.78 248.87 4,779,900 +10.28(+4.31%)
Oct 11, 2018 236.41 245.72 234.72 238.59 7,041,621 +0.68(+0.29%)
Oct 10, 2018 252.52 253.38 237.86 237.91 5,307,917 -16.25(-6.39%)
Oct 09, 2018 254.16 258.72 251.71 254.16 2,597,501 -0.53(-0.21%)
Oct 08, 2018 261.84 263.46 248.69 254.69 5,108,922 -8.53(-3.24%)
Oct 05, 2018 263.96 266.10 258.31 263.22 3,098,800 -0.49(-0.19%)
Oct 04, 2018 269.50 271.07 260.54 263.71 3,780,174 -6.80(-2.51%)
Oct 03, 2018 273.25 274.17 269.76 270.51 2,726,375 -1.49(-0.55%)
Oct 02, 2018 274.71 277.03 271.85 272.00 3,254,366 -3.49(-1.27%)
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.