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, 2019 286.10 289.77 285.25 289.25 3,067,665 +3.11(+1.09%)
Apr 29, 2019 286.46 291.70 285.38 286.14 5,591,727 +4.18(+1.48%)
Apr 26, 2019 278.18 282.00 275.79 281.96 2,114,200 +4.30(+1.55%)
Apr 25, 2019 278.40 279.52 274.38 277.66 1,747,263 +2.21(+0.80%)
Apr 24, 2019 279.22 280.17 275.25 275.45 1,867,209 -3.04(-1.09%)
Apr 23, 2019 272.54 278.89 271.59 278.49 2,693,577 +6.28(+2.31%)
Apr 22, 2019 269.82 272.32 269.20 272.21 1,364,910 +1.64(+0.61%)
Apr 18, 2019 270.09 270.82 266.64 270.57 2,028,900 +1.12(+0.42%)
Apr 17, 2019 272.17 272.67 268.44 269.45 2,391,183 -1.98(-0.73%)
Apr 16, 2019 273.07 273.39 269.64 271.43 1,638,444 -0.79(-0.29%)
Apr 15, 2019 271.86 273.71 270.62 272.22 1,462,311 +0.36(+0.13%)
Apr 12, 2019 273.01 273.51 270.82 271.86 1,681,300 -0.04(-0.01%)
Apr 11, 2019 271.95 272.92 270.77 271.90 2,085,783 +0.32(+0.12%)
Apr 10, 2019 269.47 272.16 269.01 271.58 1,469,979 +2.59(+0.96%)
Apr 09, 2019 267.12 269.99 266.80 268.99 1,605,854 +0.18(+0.07%)
Apr 08, 2019 266.96 269.09 264.70 268.81 1,796,795 +1.36(+0.51%)
Apr 05, 2019 269.44 269.94 266.59 267.45 1,970,600 -0.44(-0.16%)
Apr 04, 2019 270.98 271.47 263.72 267.89 2,947,321 -3.61(-1.33%)
Apr 03, 2019 273.71 274.18 270.98 271.50 2,432,780 +0.67(+0.25%)
Apr 02, 2019 272.89 273.00 267.63 270.83 1,877,938 -1.34(-0.49%)
Apr 01, 2019 269.85 272.39 268.19 272.17 3,023,999 +5.68(+2.13%)
Mar 29, 2019 265.47 266.75 264.20 266.49 2,097,500 +2.96(+1.12%)
Mar 28, 2019 263.50 265.17 260.88 263.53 2,017,970 +1.19(+0.45%)
Mar 27, 2019 265.53 265.97 259.04 262.34 2,521,471 -2.91(-1.10%)
Mar 26, 2019 265.05 267.74 263.84 265.25 3,150,072 +2.98(+1.14%)
Mar 25, 2019 259.21 263.12 257.10 262.27 2,639,265 +2.58(+0.99%)
Mar 22, 2019 263.47 264.64 259.52 259.69 3,454,000 -4.49(-1.70%)
Mar 21, 2019 259.00 264.34 258.40 264.18 2,359,050 +4.44(+1.71%)
Mar 20, 2019 260.54 262.30 256.17 259.74 3,732,555 -0.68(-0.26%)
Mar 19, 2019 259.43 260.64 256.34 260.42 4,256,753 +2.66(+1.03%)
Mar 18, 2019 257.11 259.96 253.89 257.76 4,013,376 +0.67(+0.26%)
Mar 15, 2019 258.03 260.00 252.03 257.09 12,110,400 -10.60(-3.96%)
Mar 14, 2019 265.26 268.00 263.52 267.69 5,106,069 +3.31(+1.25%)
Mar 13, 2019 265.50 269.80 264.13 264.38 3,991,160 +0.87(+0.33%)
Mar 12, 2019 261.86 264.75 259.01 263.51 2,583,582 +2.55(+0.98%)
Mar 11, 2019 255.98 261.46 255.77 260.96 2,711,126 +6.22(+2.44%)
Mar 08, 2019 251.49 255.02 249.09 254.74 2,195,300 -0.72(-0.28%)
Mar 07, 2019 255.77 257.49 253.29 255.46 3,185,202 -0.94(-0.37%)
Mar 06, 2019 257.40 259.49 253.84 256.40 1,950,565 -0.98(-0.38%)
Mar 05, 2019 259.00 259.87 256.37 257.38 2,100,929 -0.78(-0.30%)
Mar 04, 2019 266.70 267.00 254.08 258.16 2,994,925 -5.85(-2.22%)
Mar 01, 2019 265.75 266.24 261.50 264.01 2,594,000 +1.51(+0.58%)
Feb 28, 2019 262.40 266.24 261.76 262.50 3,810,288 -0.40(-0.15%)
Feb 27, 2019 259.77 263.08 256.52 262.90 2,266,803 +1.68(+0.64%)
Feb 26, 2019 258.00 262.58 256.37 261.22 2,538,955 +2.60(+1.01%)
Feb 25, 2019 261.50 262.98 258.18 258.62 1,815,728 -0.28(-0.11%)
Feb 22, 2019 257.61 260.24 257.61 258.90 2,006,100 +1.14(+0.44%)
Feb 21, 2019 257.30 259.35 255.12 257.76 2,605,410 -0.34(-0.13%)
Feb 20, 2019 258.13 260.99 255.92 258.10 2,452,255 +0.29(+0.11%)
Feb 19, 2019 258.98 260.06 256.45 257.81 3,474,949 -1.64(-0.63%)
Feb 15, 2019 260.34 260.97 258.07 259.45 2,999,200 -0.69(-0.27%)
Feb 14, 2019 259.40 261.71 258.01 260.14 1,736,156 -0.09(-0.03%)
Feb 13, 2019 263.13 263.36 259.37 260.23 1,899,678 -1.14(-0.44%)
Feb 12, 2019 260.15 262.25 258.67 261.37 2,516,402 +2.98(+1.15%)
Feb 11, 2019 258.89 259.90 256.19 258.39 3,504,501 +1.39(+0.54%)
Feb 08, 2019 251.39 257.05 250.64 257.00 2,756,700 +3.26(+1.28%)
Feb 07, 2019 251.33 254.31 250.28 253.74 2,099,333 -0.61(-0.24%)
Feb 06, 2019 255.06 255.93 250.71 254.35 2,473,822 -0.47(-0.18%)
Feb 05, 2019 256.74 258.56 254.01 254.82 3,022,511 +0.08(+0.03%)
Feb 04, 2019 248.56 256.99 248.06 254.74 3,699,246 +7.36(+2.98%)
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.