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 31, 2007 47.45 47.90 46.81 47.90 6,175,966 +0.35(+0.74%)
Oct 30, 2007 47.39 47.80 47.15 47.55 5,106,056 +0.55(+1.17%)
Oct 29, 2007 47.20 47.26 46.42 47.00 6,129,645 +0.00(+0.00%)
Oct 26, 2007 47.71 48.00 46.73 47.00 6,726,635 -0.20(-0.42%)
Oct 25, 2007 48.01 48.47 46.90 47.20 7,042,503 -0.80(-1.67%)
Oct 24, 2007 47.55 48.00 46.71 48.00 6,641,941 +0.25(+0.52%)
Oct 23, 2007 47.26 47.81 47.00 47.75 5,460,204 +0.63(+1.34%)
Oct 22, 2007 46.22 47.16 46.00 47.12 5,491,000 +0.85(+1.84%)
Oct 19, 2007 47.08 47.52 46.25 46.27 9,984,903 -0.84(-1.78%)
Oct 18, 2007 45.97 47.43 45.76 47.11 8,384,800 +1.14(+2.48%)
Oct 17, 2007 45.84 46.32 45.17 45.97 7,206,923 +0.30(+0.66%)
Oct 16, 2007 45.65 45.88 45.34 45.67 5,271,998 -0.04(-0.09%)
Oct 15, 2007 45.91 46.04 45.22 45.71 5,752,553 -0.41(-0.89%)
Oct 12, 2007 45.89 46.32 45.39 46.12 5,627,211 +0.63(+1.38%)
Oct 11, 2007 45.75 46.19 45.37 45.49 11,532,582 -0.09(-0.20%)
Oct 10, 2007 44.90 45.69 44.64 45.58 7,339,439 +0.61(+1.36%)
Oct 09, 2007 45.00 45.35 44.41 44.97 7,259,240 -0.02(-0.04%)
Oct 08, 2007 44.64 45.00 44.40 44.99 5,424,837 +0.35(+0.78%)
Oct 05, 2007 44.40 44.80 44.10 44.64 7,249,979 +0.39(+0.88%)
Oct 04, 2007 44.00 44.49 43.84 44.25 7,487,407 +0.27(+0.61%)
Oct 03, 2007 43.98 44.36 43.77 43.98 5,511,861 -0.25(-0.57%)
Oct 02, 2007 44.05 44.49 43.75 44.23 5,045,739 +0.23(+0.52%)
Oct 01, 2007 43.89 44.15 42.94 44.00 6,104,439 +0.34(+0.78%)
Sep 28, 2007 43.64 43.94 43.39 43.66 5,848,352 +0.21(+0.48%)
Sep 27, 2007 43.50 43.65 43.11 43.45 5,025,732 +0.04(+0.09%)
Sep 26, 2007 43.09 44.00 42.69 43.41 10,196,030 +0.67(+1.57%)
Sep 25, 2007 41.26 43.00 41.26 42.74 11,945,891 +1.24(+2.99%)
Sep 24, 2007 41.76 42.29 41.26 41.50 11,032,188 -0.45(-1.07%)
Sep 21, 2007 42.91 43.37 41.71 41.95 13,267,219 -0.85(-1.99%)
Sep 20, 2007 43.64 44.00 42.44 42.80 12,615,130 -1.03(-2.35%)
Sep 19, 2007 43.55 44.08 43.30 43.83 11,193,464 +0.12(+0.27%)
Sep 18, 2007 44.51 44.80 42.91 43.71 20,897,910 +0.65(+1.51%)
Sep 17, 2007 43.71 43.75 42.55 43.06 12,437,250 -0.35(-0.81%)
Sep 14, 2007 43.07 43.65 42.90 43.41 5,053,617 +0.10(+0.23%)
Sep 13, 2007 43.99 44.00 42.97 43.31 6,436,869 -0.47(-1.07%)
Sep 12, 2007 43.68 43.99 43.40 43.78 4,094,489 +0.04(+0.09%)
Sep 11, 2007 43.39 43.78 43.32 43.74 4,756,138 +0.52(+1.20%)
Sep 10, 2007 43.14 43.80 43.03 43.22 5,199,800 +0.26(+0.61%)
Sep 07, 2007 43.34 43.42 42.53 42.96 5,276,974 -0.76(-1.74%)
Sep 06, 2007 43.91 43.99 43.50 43.72 3,718,014 -0.03(-0.07%)
Sep 05, 2007 43.22 43.90 43.22 43.75 5,658,682 +0.30(+0.69%)
Sep 04, 2007 42.75 43.75 42.68 43.45 5,810,610 +0.70(+1.64%)
Aug 31, 2007 42.75 42.99 42.51 42.75 4,191,319 +0.53(+1.26%)
Aug 30, 2007 42.20 43.04 41.90 42.22 5,807,778 -0.03(-0.07%)
Aug 29, 2007 41.39 42.36 41.13 42.25 7,249,600 +1.38(+3.38%)
Aug 28, 2007 40.66 41.64 40.66 40.87 6,710,967 +0.06(+0.15%)
Aug 27, 2007 40.38 41.11 40.25 40.81 4,675,977 +0.40(+0.99%)
Aug 24, 2007 40.50 40.65 39.80 40.41 6,490,760 -0.19(-0.47%)
Aug 23, 2007 40.82 40.99 40.33 40.60 3,601,802 -0.17(-0.42%)
Aug 22, 2007 40.40 41.00 40.20 40.77 4,411,928 +0.64(+1.59%)
Aug 21, 2007 40.41 40.95 39.87 40.13 4,788,570 -0.61(-1.50%)
Aug 20, 2007 40.55 40.85 39.94 40.74 4,379,832 +0.42(+1.04%)
Aug 17, 2007 40.18 40.48 39.32 40.32 9,159,718 +0.36(+0.90%)
Aug 16, 2007 39.83 40.56 39.28 39.96 6,648,727 -0.22(-0.55%)
Aug 15, 2007 40.22 41.25 40.12 40.18 5,243,224 -0.23(-0.57%)
Aug 14, 2007 41.01 41.05 40.18 40.41 4,472,978 -0.42(-1.03%)
Aug 13, 2007 41.00 41.13 40.26 40.83 4,823,847 -0.23(-0.56%)
Aug 10, 2007 41.30 41.62 40.10 41.06 6,502,188 +0.31(+0.76%)
Aug 09, 2007 39.90 41.74 39.86 40.75 7,367,704 +0.52(+1.29%)
Aug 08, 2007 39.61 40.67 39.50 40.23 6,291,743 +0.81(+2.05%)
Aug 07, 2007 39.08 39.91 38.61 39.42 6,873,990 +0.04(+0.10%)
Aug 06, 2007 38.71 39.77 38.54 39.38 7,147,566 +0.63(+1.63%)
Aug 03, 2007 39.25 39.66 38.70 38.75 7,002,563 -0.77(-1.95%)
Aug 02, 2007 39.40 39.80 39.05 39.52 6,714,307 -0.06(-0.15%)
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.