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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 42.75 42.97 41.56 41.56 6,962,281 -1.33(-3.10%)
Apr 27, 2007 43.02 43.66 42.49 42.89 5,435,799 -0.37(-0.86%)
Apr 26, 2007 42.54 43.55 42.39 43.26 8,179,078 +0.55(+1.29%)
Apr 25, 2007 42.65 42.83 42.16 42.71 4,254,795 +0.21(+0.49%)
Apr 24, 2007 42.23 42.73 42.02 42.50 4,745,978 +0.34(+0.81%)
Apr 23, 2007 42.19 42.40 42.02 42.16 4,665,825 +0.02(+0.05%)
Apr 20, 2007 42.94 43.00 42.00 42.14 8,027,205 -0.25(-0.59%)
Apr 19, 2007 42.66 42.78 42.10 42.39 4,728,946 -0.58(-1.35%)
Apr 18, 2007 42.83 43.08 42.37 42.97 5,553,409 -0.03(-0.07%)
Apr 17, 2007 42.53 43.01 41.88 43.00 6,450,025 +0.60(+1.42%)
Apr 16, 2007 42.83 42.90 42.23 42.40 7,416,285 +0.76(+1.83%)
Apr 13, 2007 42.20 42.20 41.17 41.64 7,802,432 -0.76(-1.79%)
Apr 12, 2007 42.11 42.49 41.86 42.40 3,639,300 +0.30(+0.71%)
Apr 11, 2007 42.85 43.00 41.88 42.10 4,712,051 -0.90(-2.09%)
Apr 10, 2007 42.64 43.06 42.60 43.00 4,019,973 +0.30(+0.70%)
Apr 09, 2007 42.75 42.96 42.34 42.70 3,474,308 +0.09(+0.21%)
Apr 05, 2007 42.69 42.88 42.08 42.61 4,784,134 -0.09(-0.21%)
Apr 04, 2007 42.11 42.70 42.10 42.70 4,522,046 +0.35(+0.83%)
Apr 03, 2007 42.06 42.66 41.90 42.35 7,131,337 +0.70(+1.68%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.