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 )

484.69 +1.26 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 483.00 485.37 478.32 484.69 1,880,778 +1.26(+0.26%)
May 17, 2024 483.32 485.88 481.52 483.43 2,298,947 +0.55(+0.11%)
May 16, 2024 484.70 486.23 481.38 482.88 2,564,331 -2.47(-0.51%)
May 15, 2024 480.76 489.61 476.61 485.35 3,491,264 +9.40(+1.97%)
May 14, 2024 480.41 481.80 466.48 475.95 4,287,060 -7.16(-1.48%)
May 13, 2024 486.24 490.16 481.71 483.11 2,457,627 +0.82(+0.17%)
May 10, 2024 483.50 489.48 480.30 482.29 2,741,118 -0.36(-0.07%)
May 09, 2024 489.41 490.44 481.65 482.65 2,300,884 -5.45(-1.12%)
May 08, 2024 489.97 495.81 486.92 488.10 2,164,985 -4.17(-0.85%)
May 07, 2024 492.51 496.75 489.14 492.27 2,523,842 -1.32(-0.27%)
May 06, 2024 490.10 495.44 488.00 493.59 2,103,654 +7.41(+1.52%)
May 03, 2024 482.27 487.49 477.56 486.18 2,833,206 +9.61(+2.02%)
May 02, 2024 474.30 477.15 468.30 476.57 2,535,296 +7.18(+1.53%)
May 01, 2024 461.12 477.76 460.36 469.39 2,489,631 +6.56(+1.42%)
Apr 30, 2024 472.00 475.42 462.46 462.83 3,221,977 -10.24(-2.16%)
Apr 29, 2024 478.04 481.68 471.07 473.07 2,953,721 -4.49(-0.94%)
Apr 26, 2024 472.31 482.79 471.69 477.56 2,460,280 +4.12(+0.87%)
Apr 25, 2024 468.41 474.50 465.78 473.44 2,248,810 -3.68(-0.77%)
Apr 24, 2024 472.94 478.57 471.73 477.12 2,336,844 +4.22(+0.89%)
Apr 23, 2024 469.72 474.81 467.83 472.90 2,211,161 +6.01(+1.29%)
Apr 22, 2024 470.21 471.50 462.28 466.89 2,603,841 +1.87(+0.40%)
Apr 19, 2024 476.54 476.58 463.09 465.02 3,282,167 -8.16(-1.72%)
Apr 18, 2024 476.76 477.61 471.82 473.18 2,389,637 -1.27(-0.27%)
Apr 17, 2024 477.31 481.02 472.69 474.45 2,034,329 -1.77(-0.37%)
Apr 16, 2024 470.00 478.98 468.49 476.22 2,659,724 +6.12(+1.30%)
Apr 15, 2024 477.02 478.52 468.35 470.10 3,352,639 -3.99(-0.84%)
Apr 12, 2024 477.95 478.78 468.60 474.09 5,621,959 -10.19(-2.10%)
Apr 11, 2024 487.36 488.67 479.74 484.28 2,979,795 -2.94(-0.60%)
Apr 10, 2024 489.39 491.76 480.28 487.22 2,487,467 -5.33(-1.08%)
Apr 09, 2024 486.00 493.31 483.31 492.55 2,547,982 +8.27(+1.71%)
Apr 08, 2024 484.78 486.98 477.23 484.28 3,438,782 -0.84(-0.17%)
Apr 05, 2024 488.84 490.09 481.28 485.12 4,972,676 -1.99(-0.41%)
Apr 04, 2024 503.56 504.11 486.70 487.11 3,402,749 -9.90(-1.99%)
Apr 03, 2024 497.36 498.86 494.71 497.01 2,602,784 -2.20(-0.44%)
Apr 02, 2024 494.40 500.75 491.34 499.21 3,083,047 -2.88(-0.57%)
Apr 01, 2024 504.99 506.92 499.31 502.09 2,055,663 -2.51(-0.50%)
Mar 28, 2024 508.12 505.61 500.26 504.60 3,897,194 +0.20(+0.04%)
Mar 27, 2024 515.47 516.86 499.70 504.40 4,228,198 -3.20(-0.63%)
Mar 26, 2024 508.06 512.79 503.59 507.60 2,811,507 +0.37(+0.07%)
Mar 25, 2024 496.79 510.63 496.69 507.23 4,276,698 +7.71(+1.54%)
Mar 22, 2024 509.07 511.59 496.67 499.52 5,413,696 -11.73(-2.29%)
Mar 21, 2024 517.60 519.73 506.20 511.25 5,214,945 -7.89(-1.52%)
Mar 20, 2024 523.29 523.87 512.50 519.14 4,235,978 -2.05(-0.39%)
Mar 19, 2024 509.89 522.64 508.99 521.19 7,081,909 +7.33(+1.43%)
Mar 18, 2024 495.55 515.73 495.55 513.86 7,051,182 +21.40(+4.35%)
Mar 15, 2024 499.64 503.13 485.00 492.46 19,583,574 -77.99(-13.67%)
Mar 14, 2024 578.00 579.54 568.76 570.45 5,921,606 -3.10(-0.54%)
Mar 13, 2024 579.06 585.35 573.41 573.55 3,462,472 -5.59(-0.97%)
Mar 12, 2024 568.60 579.79 562.60 579.14 3,464,842 +18.72(+3.34%)
Mar 11, 2024 552.45 562.69 551.02 560.42 2,855,959 +8.73(+1.58%)
Mar 08, 2024 553.00 560.44 550.51 551.69 2,833,182 -4.35(-0.78%)
Mar 07, 2024 550.00 558.38 541.59 556.04 2,658,447 +12.95(+2.38%)
Mar 06, 2024 548.00 550.64 538.15 543.09 3,208,129 -1.75(-0.32%)
Mar 05, 2024 562.60 564.19 539.35 544.84 4,313,527 -23.10(-4.07%)
Mar 04, 2024 572.85 576.25 564.10 567.94 2,555,613 -2.99(-0.52%)
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.