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 )

477.56 +4.12 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2009 20.93 21.87 20.83 21.39 8,530,966 +0.57(+2.74%)
Mar 30, 2009 21.33 21.48 20.39 20.82 9,617,480 -2.12(-9.24%)
Mar 26, 2009 22.18 23.00 22.18 22.94 9,777,625 +0.84(+3.80%)
Mar 25, 2009 22.00 22.44 21.50 22.10 10,773,904 +0.24(+1.10%)
Mar 24, 2009 22.59 22.59 21.72 21.86 9,501,767 -0.83(-3.66%)
Mar 23, 2009 22.00 22.69 21.01 22.69 13,186,715 +2.23(+10.90%)
Mar 20, 2009 21.01 21.79 20.39 20.46 10,259,531 -0.78(-3.67%)
Mar 19, 2009 21.84 22.58 20.89 21.24 13,665,075 -0.11(-0.52%)
Mar 18, 2009 19.41 22.09 19.34 21.35 20,855,090 +2.22(+11.60%)
Mar 17, 2009 18.62 19.15 18.16 19.13 9,277,299 +0.68(+3.69%)
Mar 16, 2009 18.69 19.00 18.34 18.45 11,898,446 -0.23(-1.23%)
Mar 13, 2009 19.24 19.31 18.33 18.68 11,490,907 -0.75(-3.86%)
Mar 12, 2009 18.47 19.51 18.28 19.43 9,734,815 +0.80(+4.29%)
Mar 11, 2009 18.18 18.85 18.03 18.63 8,680,748 +0.11(+0.59%)
Mar 10, 2009 17.19 18.54 17.11 18.52 11,747,955 +1.74(+10.37%)
Mar 09, 2009 17.03 17.59 16.72 16.78 9,298,175 -0.38(-2.21%)
Mar 06, 2009 17.16 17.43 16.75 17.16 10,509,587 +0.24(+1.42%)
Mar 05, 2009 18.16 18.19 16.31 16.92 26,486,316 +0.60(+3.68%)
Mar 04, 2009 16.16 16.61 15.90 16.32 8,988,686 +0.28(+1.75%)
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.