Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adobe Systems (NQ: ADBE )

478.08 -8.60 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 29, 2004 55.37 56.04 54.76 56.03 5,136,000 +0.54(+0.97%)
Oct 28, 2004 55.30 55.90 55.08 55.49 5,088,800 -0.49(-0.88%)
Oct 27, 2004 54.49 56.08 53.81 55.98 9,092,800 +2.26(+4.21%)
Oct 26, 2004 53.89 54.27 53.39 53.72 3,899,800 -0.05(-0.09%)
Oct 25, 2004 53.42 54.51 53.41 53.77 4,542,400 +0.03(+0.06%)
Oct 22, 2004 54.62 54.68 53.50 53.74 5,296,000 -0.76(-1.39%)
Oct 21, 2004 53.79 54.79 53.36 54.50 5,139,800 +0.83(+1.55%)
Oct 20, 2004 53.13 53.91 52.84 53.67 4,190,600 +0.12(+0.22%)
Oct 19, 2004 52.85 53.89 52.70 53.55 5,739,000 +0.48(+0.90%)
Oct 18, 2004 51.19 53.08 51.14 53.07 4,483,000 +1.59(+3.09%)
Oct 15, 2004 51.35 51.96 50.92 51.48 3,136,200 +0.24(+0.47%)
Oct 14, 2004 51.25 51.81 50.79 51.24 4,255,400 -0.03(-0.06%)
Oct 13, 2004 52.01 52.53 51.02 51.27 6,409,800 -0.74(-1.42%)
Oct 12, 2004 50.26 52.23 50.26 52.01 7,354,800 +1.07(+2.10%)
Oct 11, 2004 50.04 51.18 49.73 50.94 4,604,200 +1.21(+2.43%)
Oct 08, 2004 51.01 51.10 49.58 49.73 3,925,800 -1.32(-2.59%)
Oct 07, 2004 51.38 51.52 50.90 51.05 3,064,400 -0.62(-1.20%)
Oct 06, 2004 51.09 51.88 50.90 51.67 3,623,600 +0.55(+1.08%)
Oct 05, 2004 50.72 51.58 50.52 51.12 5,263,200 +0.31(+0.61%)
Oct 04, 2004 50.18 51.18 49.76 50.81 6,419,600 +0.82(+1.64%)
Oct 01, 2004 49.50 50.00 49.27 49.99 6,313,400 +0.52(+1.05%)
Sep 30, 2004 49.83 49.96 48.98 49.47 5,418,600 -0.19(-0.38%)
Sep 29, 2004 48.47 49.80 48.47 49.66 5,277,000 +0.97(+1.99%)
Sep 28, 2004 47.97 48.81 47.87 48.69 5,606,800 +0.83(+1.73%)
Sep 27, 2004 48.17 48.65 47.75 47.86 4,618,600 -0.49(-1.01%)
Sep 24, 2004 49.13 49.24 48.32 48.35 4,266,400 -0.90(-1.83%)
Sep 23, 2004 49.02 49.73 48.77 49.25 4,896,800 +0.41(+0.84%)
Sep 22, 2004 49.70 50.03 48.82 48.84 7,899,800 -1.61(-3.19%)
Sep 21, 2004 50.25 50.73 49.26 50.45 12,019,400 +2.50(+5.21%)
Sep 20, 2004 47.97 48.57 47.67 47.95 5,717,000 -0.19(-0.39%)
Sep 17, 2004 48.07 48.48 47.84 48.14 6,471,000 +0.25(+0.52%)
Sep 16, 2004 48.09 48.20 47.54 47.89 5,151,400 +0.45(+0.95%)
Sep 15, 2004 49.11 49.32 47.22 47.44 8,158,400 -2.11(-4.26%)
Sep 14, 2004 49.63 49.99 49.31 49.55 3,701,200 -0.16(-0.32%)
Sep 13, 2004 49.53 50.19 49.48 49.71 5,973,400 -0.16(-0.32%)
Sep 10, 2004 48.91 49.90 48.82 49.87 4,704,400 +0.92(+1.88%)
Sep 09, 2004 48.00 49.04 47.84 48.95 6,735,800 +1.12(+2.34%)
Sep 08, 2004 47.15 48.00 47.15 47.83 4,806,800 +0.59(+1.25%)
Sep 07, 2004 46.78 47.85 46.54 47.24 5,650,600 +0.71(+1.53%)
Sep 03, 2004 46.96 47.03 46.41 46.53 3,794,600 -0.31(-0.66%)
Sep 02, 2004 45.82 47.00 45.70 46.84 2,451,000 +1.03(+2.25%)
Sep 01, 2004 45.58 46.16 45.02 45.81 3,303,000 -0.06(-0.13%)
Aug 31, 2004 45.18 45.87 45.12 45.87 3,908,600 +0.31(+0.68%)
Aug 30, 2004 46.30 46.30 45.48 45.56 2,029,400 -0.85(-1.83%)
Aug 27, 2004 45.98 46.58 45.97 46.41 1,332,800 +0.25(+0.54%)
Aug 26, 2004 45.92 46.35 45.82 46.16 2,130,800 -0.08(-0.17%)
Aug 25, 2004 45.83 46.40 45.46 46.24 2,880,400 +0.51(+1.12%)
Aug 24, 2004 45.90 46.26 45.23 45.73 2,903,400 +0.10(+0.22%)
Aug 23, 2004 46.29 46.33 45.39 45.63 4,114,200 -0.46(-1.00%)
Aug 20, 2004 45.30 46.27 45.21 46.09 4,445,400 +0.76(+1.68%)
Aug 19, 2004 45.31 45.82 45.20 45.33 4,518,600 +22.89(+102.05%)
Aug 16, 2004 21.93 22.60 21.91 22.43 3,894,100 +0.70(+3.22%)
Aug 13, 2004 21.55 21.75 21.50 21.73 1,462,500 +0.29(+1.35%)
Aug 12, 2004 21.56 21.75 21.29 21.45 1,518,800 -0.32(-1.47%)
Aug 11, 2004 21.43 21.79 21.42 21.77 2,220,700 +0.07(+0.32%)
Aug 10, 2004 21.37 21.73 21.25 21.70 1,748,600 +0.49(+2.31%)
Aug 09, 2004 21.34 21.55 21.20 21.20 1,601,600 +0.06(+0.28%)
Aug 06, 2004 21.49 21.73 21.09 21.14 2,350,700 -0.53(-2.45%)
Aug 05, 2004 21.65 21.85 21.61 21.68 1,937,100 -0.06(-0.30%)
Aug 04, 2004 21.57 21.95 21.45 21.74 3,330,700 +0.14(+0.67%)
Aug 03, 2004 22.07 22.17 21.59 21.59 7,330,800 +0.61(+2.91%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.