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 )

482.65 -5.45 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 29, 2024 554.89 561.94 553.23 560.28 3,841,565 +8.46(+1.53%)
Feb 28, 2024 552.00 557.20 549.76 551.82 2,314,388 -0.67(-0.12%)
Feb 27, 2024 565.91 565.91 548.54 552.49 3,248,905 -7.99(-1.43%)
Feb 26, 2024 556.56 570.60 556.56 560.48 4,250,186 +7.04(+1.27%)
Feb 23, 2024 543.49 557.18 541.48 553.44 4,546,513 +15.87(+2.95%)
Feb 22, 2024 553.94 555.55 534.56 537.57 5,037,666 -0.95(-0.18%)
Feb 21, 2024 539.76 542.57 529.37 538.52 4,486,668 -3.39(-0.63%)
Feb 20, 2024 531.49 545.88 528.01 541.91 6,614,643 -4.75(-0.87%)
Feb 16, 2024 589.90 590.14 546.37 546.66 10,353,250 -43.78(-7.41%)
Feb 15, 2024 606.00 607.32 589.77 590.44 3,674,149 -14.22(-2.35%)
Feb 14, 2024 605.85 610.33 602.50 604.66 1,615,553 +2.77(+0.46%)
Feb 13, 2024 596.70 608.39 590.00 601.89 2,984,319 -9.95(-1.63%)
Feb 12, 2024 626.00 626.35 611.58 611.84 2,315,298 -15.37(-2.45%)
Feb 09, 2024 616.00 628.07 615.80 627.21 2,091,353 +11.35(+1.84%)
Feb 08, 2024 615.85 621.34 612.51 615.86 1,821,738 +0.01(+0.00%)
Feb 07, 2024 613.25 620.42 610.15 615.85 2,312,592 +8.71(+1.43%)
Feb 06, 2024 625.58 626.46 604.67 607.14 3,434,863 -23.36(-3.70%)
Feb 05, 2024 633.03 634.59 624.54 630.50 2,129,985 -4.26(-0.67%)
Feb 02, 2024 624.79 638.25 617.01 634.76 2,542,771 +6.85(+1.09%)
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.