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, 2003 8.755 8.908 8.610 8.633 7,331,600 -0.18(-2.01%)
Apr 29, 2003 8.838 9.000 8.768 8.810 4,495,600 +0.03(+0.37%)
Apr 28, 2003 8.705 8.850 8.600 8.777 6,056,000 +0.12(+1.42%)
Apr 25, 2003 8.902 8.953 8.575 8.655 5,014,800 -0.28(-3.11%)
Apr 24, 2003 8.825 9.000 8.777 8.932 4,542,600 +0.04(+0.45%)
Apr 23, 2003 9.030 9.030 8.715 8.893 6,393,000 +0.07(+0.85%)
Apr 22, 2003 8.660 8.863 8.590 8.818 7,965,200 +0.14(+1.58%)
Apr 21, 2003 8.680 8.815 8.623 8.680 7,185,400 -0.01(-0.09%)
Apr 17, 2003 8.207 8.775 8.207 8.688 9,346,400 +0.39(+4.70%)
Apr 16, 2003 8.648 8.725 8.295 8.297 6,813,800 -0.17(-2.04%)
Apr 15, 2003 8.322 8.602 8.255 8.470 7,400,200 +0.09(+1.10%)
Apr 14, 2003 8.072 8.422 8.070 8.377 6,179,400 +0.29(+3.52%)
Apr 11, 2003 8.185 8.357 7.995 8.092 5,770,800 -0.01(-0.12%)
Apr 10, 2003 8.020 8.130 7.923 8.102 4,198,400 +0.13(+1.69%)
Apr 09, 2003 8.140 8.280 7.950 7.968 6,186,800 -0.13(-1.58%)
Apr 08, 2003 8.262 8.350 8.088 8.095 8,334,000 -0.18(-2.23%)
Apr 07, 2003 8.350 8.502 8.227 8.280 9,580,600 +0.23(+2.86%)
Apr 04, 2003 8.273 8.285 7.938 8.050 5,542,600 -0.21(-2.54%)
Apr 03, 2003 8.197 8.412 8.168 8.260 6,413,600 +0.04(+0.55%)
Apr 02, 2003 7.897 8.285 7.850 8.215 10,935,800 +0.56(+7.35%)
Apr 01, 2003 7.803 7.810 7.600 7.652 5,304,600 -0.05(-0.71%)
Mar 31, 2003 7.745 8.250 7.555 7.707 8,332,006 -0.24(-3.02%)
Mar 28, 2003 7.850 7.965 7.772 7.947 5,729,730 +0.07(+0.92%)
Mar 27, 2003 7.850 8.040 7.808 7.875 6,115,240 -0.11(-1.41%)
Mar 26, 2003 7.812 8.040 7.750 7.987 9,146,548 +0.07(+0.88%)
Mar 25, 2003 7.710 7.988 7.595 7.918 11,303,856 +0.28(+3.67%)
Mar 24, 2003 7.928 7.938 7.513 7.638 11,019,356 -0.38(-4.74%)
Mar 21, 2003 8.375 8.377 7.848 8.018 20,505,654 -0.50(-5.87%)
Mar 20, 2003 8.250 8.569 8.163 8.518 12,656,136 +0.26(+3.18%)
Mar 19, 2003 8.035 8.295 7.973 8.255 8,431,196 +0.21(+2.61%)
Mar 18, 2003 8.075 8.078 7.963 8.045 7,927,210 +0.00(+0.00%)
Mar 17, 2003 7.593 8.428 7.572 8.045 18,385,332 +0.35(+4.51%)
Mar 14, 2003 7.570 7.812 7.473 7.697 21,338,732 +0.57(+7.96%)
Mar 13, 2003 6.990 7.147 6.895 7.130 8,290,000 +0.26(+3.75%)
Mar 12, 2003 6.620 7.000 6.620 6.872 6,195,130 +0.21(+3.23%)
Mar 11, 2003 6.678 6.745 6.603 6.657 4,949,600 +0.00(+0.08%)
Mar 10, 2003 6.702 6.713 6.600 6.652 4,767,400 -0.11(-1.55%)
Mar 07, 2003 6.600 6.817 6.510 6.758 5,439,800 +0.08(+1.12%)
Mar 06, 2003 6.415 6.690 6.410 6.683 9,856,800 +0.20(+3.05%)
Mar 05, 2003 6.515 6.610 6.428 6.485 11,070,200 -0.12(-1.85%)
Mar 04, 2003 6.670 6.713 6.537 6.607 5,902,000 -0.08(-1.20%)
Mar 03, 2003 6.862 6.950 6.688 6.688 6,317,600 -0.19(-2.73%)
Feb 28, 2003 6.790 7.000 6.790 6.875 5,051,400 +0.07(+1.07%)
Feb 27, 2003 6.838 6.902 6.713 6.803 6,221,600 +0.03(+0.48%)
Feb 26, 2003 7.032 7.077 6.763 6.770 6,312,600 -0.30(-4.24%)
Feb 25, 2003 7.067 7.125 6.857 7.070 5,595,800 -0.02(-0.28%)
Feb 24, 2003 7.225 7.242 7.060 7.090 5,852,800 -0.19(-2.58%)
Feb 21, 2003 7.117 7.298 6.970 7.277 7,300,200 +0.19(+2.64%)
Feb 20, 2003 7.075 7.138 6.980 7.090 4,529,600 +0.02(+0.35%)
Feb 19, 2003 7.015 7.125 6.987 7.065 4,622,400 -0.02(-0.35%)
Feb 18, 2003 6.888 7.147 6.860 7.090 7,060,800 +0.23(+3.39%)
Feb 14, 2003 6.740 6.875 6.638 6.857 6,400,400 +0.12(+1.86%)
Feb 13, 2003 6.678 6.763 6.610 6.732 4,244,600 +0.04(+0.56%)
Feb 12, 2003 6.685 6.800 6.673 6.695 5,314,000 +0.02(+0.30%)
Feb 11, 2003 6.675 6.840 6.620 6.675 6,273,000 +0.02(+0.26%)
Feb 10, 2003 6.562 6.688 6.440 6.657 3,599,800 +0.12(+1.87%)
Feb 07, 2003 6.665 6.747 6.463 6.535 4,049,400 -0.09(-1.43%)
Feb 06, 2003 6.580 6.680 6.460 6.630 5,772,000 +0.00(+0.00%)
Feb 05, 2003 6.617 6.872 6.588 6.630 5,084,000 +0.02(+0.34%)
Feb 04, 2003 6.612 6.787 6.503 6.607 4,897,600 -0.16(-2.33%)
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.