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 (%)
Jun 30, 2017 142.81 140.74 141.44 2,331,025 +0.20(+0.14%)
Jun 29, 2017 143.06 143.20 139.65 141.24 2,653,431 -2.57(-1.79%)
Jun 28, 2017 143.01 144.08 141.15 143.81 2,507,882 +1.27(+0.89%)
Jun 27, 2017 144.33 144.81 142.54 142.54 3,018,939 -2.42(-1.67%)
Jun 26, 2017 146.06 146.89 144.36 144.96 2,775,521 -0.45(-0.31%)
Jun 23, 2017 145.59 145.41 3,418,994 +1.72(+1.20%)
Jun 22, 2017 145.15 145.77 143.66 143.69 3,688,393 -0.55(-0.38%)
Jun 21, 2017 145.08 147.45 142.75 144.24 8,249,176 +3.33(+2.36%)
Jun 20, 2017 141.21 142.30 140.19 140.91 5,447,169 +0.56(+0.40%)
Jun 19, 2017 138.79 141.47 138.63 140.35 4,356,415 +2.51(+1.82%)
Jun 16, 2017 137.35 138.35 136.29 137.84 4,205,798 +0.32(+0.23%)
Jun 15, 2017 136.63 137.90 134.45 137.52 2,804,410 -0.73(-0.53%)
Jun 14, 2017 139.29 140.85 136.41 138.25 2,831,056 -0.84(-0.60%)
Jun 13, 2017 138.79 139.86 138.09 139.09 2,871,379 +1.84(+1.34%)
Jun 12, 2017 133.72 138.64 131.20 137.25 6,772,355 -0.80(-0.58%)
Jun 09, 2017 143.14 143.59 135.76 138.05 4,146,190 -4.58(-3.21%)
Jun 08, 2017 143.96 143.97 141.74 142.63 2,811,524 -0.99(-0.69%)
Jun 07, 2017 143.33 143.77 142.45 143.62 1,633,493 +0.59(+0.41%)
Jun 06, 2017 143.35 144.17 142.73 143.03 2,162,703 -0.56(-0.39%)
Jun 05, 2017 144.14 144.34 143.51 143.59 1,847,635 +0.11(+0.08%)
Jun 02, 2017 142.12 143.57 141.86 143.48 2,885,683 +2.10(+1.49%)
Jun 01, 2017 141.64 142.49 140.93 141.38 2,407,737 -0.48(-0.34%)
May 31, 2017 143.04 143.19 141.41 141.86 2,944,380 -0.55(-0.39%)
May 30, 2017 141.80 142.56 141.50 142.41 1,541,203 +0.52(+0.37%)
May 26, 2017 142.93 143.10 141.67 141.89 1,604,223 -0.96(-0.67%)
May 25, 2017 142.16 143.48 141.80 142.85 1,731,056 +1.73(+1.23%)
May 24, 2017 140.18 141.25 139.81 141.12 1,700,122 +1.60(+1.15%)
May 23, 2017 139.16 139.95 138.70 139.52 2,123,741 +0.66(+0.48%)
May 22, 2017 137.38 139.19 136.58 138.86 2,515,974 +2.43(+1.78%)
May 19, 2017 135.18 136.61 134.34 136.43 3,721,729 +1.89(+1.40%)
May 18, 2017 132.77 134.85 131.00 134.54 4,158,608 +0.21(+0.16%)
May 17, 2017 137.20 137.32 134.24 134.33 3,558,473 -3.70(-2.68%)
May 16, 2017 138.06 138.39 137.60 138.03 2,271,816 +0.43(+0.31%)
May 15, 2017 137.13 137.71 136.83 137.60 3,210,250 +0.76(+0.56%)
May 12, 2017 136.45 137.38 135.88 136.84 1,626,639 +0.55(+0.40%)
May 11, 2017 135.98 136.31 135.40 136.29 1,343,888 +0.14(+0.10%)
May 10, 2017 135.86 136.75 135.51 136.15 1,755,377 +0.55(+0.41%)
May 09, 2017 135.33 135.62 134.90 135.60 1,692,295 +0.48(+0.36%)
May 08, 2017 135.36 135.38 134.22 135.12 1,583,085 +0.28(+0.21%)
May 05, 2017 135.19 135.19 134.19 134.84 1,845,506 +0.23(+0.17%)
May 04, 2017 135.13 135.35 134.41 134.61 1,810,352 -0.24(-0.18%)
May 03, 2017 134.99 135.21 134.38 134.85 1,974,174 -0.15(-0.11%)
May 02, 2017 135.54 135.70 134.75 135.00 2,692,860 -0.11(-0.08%)
May 01, 2017 134.30 135.34 133.71 135.11 1,811,962 +1.37(+1.02%)
Apr 28, 2017 133.40 133.92 132.67 133.74 1,749,243 +0.36(+0.27%)
Apr 27, 2017 133.13 134.25 132.76 133.38 1,658,147 +0.59(+0.44%)
Apr 26, 2017 133.50 133.80 132.42 132.79 1,635,874 -0.70(-0.52%)
Apr 25, 2017 133.44 133.72 132.88 133.49 2,504,120 +0.60(+0.45%)
Apr 24, 2017 132.94 133.18 132.17 132.89 1,845,405 +1.37(+1.04%)
Apr 21, 2017 131.84 131.97 131.03 131.52 2,137,086 +0.10(+0.08%)
Apr 20, 2017 130.70 131.99 130.28 131.42 2,004,150 +1.20(+0.92%)
Apr 19, 2017 129.90 130.98 129.82 130.22 2,007,422 +0.41(+0.32%)
Apr 18, 2017 129.74 130.23 129.48 129.81 1,499,916 -0.18(-0.14%)
Apr 17, 2017 129.69 130.36 129.11 129.99 1,395,416 +0.94(+0.73%)
Apr 13, 2017 129.63 130.42 129.05 129.05 1,815,148 -0.33(-0.26%)
Apr 12, 2017 129.96 129.96 128.72 129.38 2,106,257 -0.57(-0.44%)
Apr 11, 2017 129.91 130.16 128.21 129.95 2,331,519 -0.21(-0.16%)
Apr 10, 2017 130.32 130.38 129.47 130.16 2,234,853 -0.06(-0.05%)
Apr 07, 2017 130.15 130.67 129.52 130.22 2,287,929 +0.07(+0.05%)
Apr 06, 2017 129.86 130.22 129.16 130.15 1,890,783 +0.26(+0.20%)
Apr 05, 2017 130.58 131.33 129.38 129.89 2,810,196 -0.15(-0.12%)
Apr 04, 2017 129.47 130.37 129.02 130.04 2,026,519 +0.45(+0.35%)
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.