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 (%)
Aug 30, 2024 572.20 575.65 568.29 574.41 1,982,972 +4.78(+0.84%)
Aug 29, 2024 567.05 578.40 567.05 569.63 1,965,184 +9.09(+1.62%)
Aug 28, 2024 568.22 569.59 557.67 560.54 1,287,551 -7.28(-1.28%)
Aug 27, 2024 554.40 569.52 554.34 567.82 1,406,899 +8.38(+1.50%)
Aug 26, 2024 555.03 560.26 555.03 559.44 1,387,034 +1.14(+0.20%)
Aug 23, 2024 565.45 566.52 552.50 558.30 2,023,467 +0.86(+0.15%)
Aug 22, 2024 567.07 572.00 555.65 557.44 1,627,592 -8.35(-1.48%)
Aug 21, 2024 562.13 566.60 557.91 565.79 1,401,440 +3.54(+0.63%)
Aug 20, 2024 564.48 568.18 559.61 562.25 1,219,290 -0.87(-0.15%)
Aug 19, 2024 550.59 563.77 550.59 563.12 1,422,987 +9.66(+1.75%)
Aug 16, 2024 552.35 554.76 547.80 553.46 1,541,728 -0.70(-0.13%)
Aug 15, 2024 545.19 557.22 545.01 554.16 2,181,988 +14.37(+2.66%)
Aug 14, 2024 536.62 542.92 533.20 539.79 1,916,279 +4.57(+0.85%)
Aug 13, 2024 530.93 537.72 527.90 535.22 3,063,538 +4.29(+0.81%)
Aug 12, 2024 536.04 538.08 525.77 530.93 1,450,407 -5.37(-1.00%)
Aug 09, 2024 528.02 537.28 528.02 536.30 1,272,637 +6.06(+1.14%)
Aug 08, 2024 520.59 531.07 519.56 530.24 2,154,480 +16.62(+3.24%)
Aug 07, 2024 520.95 531.00 512.86 513.62 1,662,679 -0.58(-0.11%)
Aug 06, 2024 513.69 519.16 509.01 514.20 2,077,432 +4.88(+0.96%)
Aug 05, 2024 504.23 515.90 500.00 509.32 3,431,671 -16.85(-3.20%)
Aug 02, 2024 535.78 536.84 519.68 526.17 2,733,790 -20.24(-3.70%)
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.