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:

Adobe Systems (NQ: ADBE )

506.53 +2.13 (+0.42%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 216.08 216.08 216.08 0 +3.54(+1.67%)
Mar 28, 2018 213.72 217.15 209.09 212.54 4,502,673 -1.26(-0.59%)
Mar 27, 2018 229.90 230.98 212.25 213.80 5,467,894 -15.11(-6.60%)
Mar 26, 2018 218.83 229.15 218.50 228.91 4,484,066 +13.89(+6.46%)
Mar 23, 2018 219.52 222.46 214.78 215.02 4,297,236 -5.50(-2.49%)
Mar 22, 2018 223.86 225.87 220.25 220.52 3,007,420 -6.33(-2.79%)
Mar 21, 2018 228.76 229.25 225.61 226.85 3,971,335 -2.90(-1.26%)
Mar 20, 2018 223.19 231.34 223.00 229.75 5,019,124 +7.57(+3.41%)
Mar 19, 2018 224.48 226.59 218.68 222.18 4,029,151 -3.37(-1.49%)
Mar 16, 2018 227.18 228.88 224.00 225.55 8,783,042 +6.68(+3.05%)
Mar 15, 2018 220.00 221.47 218.06 218.87 4,448,532 +0.43(+0.20%)
Mar 14, 2018 220.75 221.46 217.68 218.44 3,356,727 -1.32(-0.60%)
Mar 13, 2018 223.00 224.90 218.43 219.76 4,731,845 -1.18(-0.53%)
Mar 12, 2018 222.97 223.09 220.34 220.94 3,215,049 -0.17(-0.08%)
Mar 09, 2018 218.00 221.27 217.19 221.11 2,642,259 +4.71(+2.18%)
Mar 08, 2018 218.03 219.71 214.86 216.40 2,270,635 -0.46(-0.21%)
Mar 07, 2018 217.44 216.86 2,791,587 +4.85(+2.29%)
Mar 06, 2018 212.44 212.74 209.88 212.01 2,126,181 +0.85(+0.40%)
Mar 05, 2018 208.75 212.00 206.92 211.16 2,111,608 +1.37(+0.65%)
Mar 02, 2018 203.96 210.21 201.76 209.79 2,624,675 +3.76(+1.82%)
Mar 01, 2018 210.32 210.68 204.45 206.03 2,632,134 -3.10(-1.48%)
Feb 28, 2018 210.69 213.44 209.10 209.13 2,332,633 +0.31(+0.15%)
Feb 27, 2018 211.99 212.76 208.25 208.82 2,330,646 -3.33(-1.57%)
Feb 26, 2018 211.29 212.30 209.26 212.15 2,418,634 +2.41(+1.15%)
Feb 23, 2018 204.22 209.78 203.31 209.74 2,349,265 +7.13(+3.52%)
Feb 22, 2018 201.68 202.61 1,541,219 +0.52(+0.26%)
Feb 21, 2018 204.45 206.83 202.02 202.09 2,037,997 -0.89(-0.44%)
Feb 20, 2018 200.46 205.12 199.18 202.98 2,680,620 +1.42(+0.70%)
Feb 16, 2018 201.56 201.56 201.56 0 -1.41(-0.69%)
Feb 15, 2018 203.28 198.26 202.97 2,230,868 +5.84(+2.96%)
Feb 14, 2018 192.48 197.50 191.95 197.13 2,542,293 +3.65(+1.89%)
Feb 13, 2018 194.31 193.48 1,957,130 +1.33(+0.69%)
Feb 12, 2018 189.00 192.99 188.56 192.15 2,824,604 +4.16(+2.21%)
Feb 09, 2018 187.33 189.71 179.34 187.99 3,818,835 +2.83(+1.53%)
Feb 08, 2018 192.97 185.02 185.16 3,856,574 -7.18(-3.73%)
Feb 07, 2018 193.87 196.24 193.24 192.34 2,982,428 -2.13(-1.10%)
Feb 06, 2018 186.59 194.82 182.10 194.47 4,479,078 +0.88(+0.45%)
Feb 05, 2018 194.06 198.31 188.00 193.59 3,761,249 -2.05(-1.05%)
Feb 02, 2018 197.33 199.40 195.44 195.64 2,813,785 -3.74(-1.88%)
Feb 01, 2018 199.12 201.75 198.09 199.38 2,365,970 -0.38(-0.19%)
Jan 31, 2018 197.13 200.96 196.75 199.76 2,641,605 +2.86(+1.45%)
Jan 30, 2018 197.25 197.73 195.02 196.90 3,340,188 -1.33(-0.67%)
Jan 29, 2018 200.11 200.86 197.87 198.23 1,938,938 -3.07(-1.53%)
Jan 26, 2018 198.50 201.55 198.25 201.30 2,338,080 +3.79(+1.92%)
Jan 25, 2018 198.08 199.20 196.07 197.51 2,574,211 -0.27(-0.14%)
Jan 24, 2018 201.82 202.30 196.52 197.78 3,242,755 -2.31(-1.15%)
Jan 23, 2018 202.29 204.24 199.44 200.09 3,970,244 +2.25(+1.14%)
Jan 22, 2018 195.70 198.00 194.42 197.84 1,696,162 +2.11(+1.08%)
Jan 19, 2018 196.24 196.63 194.65 195.73 2,342,979 -0.47(-0.24%)
Jan 18, 2018 196.21 196.59 194.06 196.20 2,539,356 -0.29(-0.15%)
Jan 17, 2018 194.01 197.12 192.77 196.49 2,969,259 +4.03(+2.09%)
Jan 16, 2018 195.92 197.81 191.71 192.46 4,595,114 -2.59(-1.33%)
Jan 12, 2018 195.05 195.05 195.05 0 +6.13(+3.24%)
Jan 11, 2018 187.29 188.94 186.19 188.92 1,599,885 +1.81(+0.97%)
Jan 10, 2018 187.27 187.11 1,664,285 +0.41(+0.22%)
Jan 09, 2018 185.57 186.97 183.93 186.70 1,804,413 +1.66(+0.90%)
Jan 08, 2018 184.95 185.60 183.83 185.04 2,087,827 -0.30(-0.16%)
Jan 05, 2018 185.00 185.90 183.54 185.34 2,376,524 +2.12(+1.16%)
Jan 04, 2018 181.93 184.06 181.64 183.22 2,211,112 +2.18(+1.20%)
Jan 03, 2018 178.00 181.89 177.70 181.04 2,560,981 +3.34(+1.88%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.