Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adobe Systems (NQ: ADBE )

477.12 +4.22 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 327.12 345.03 326.38 344.93 4,977,793 +18.15(+5.55%)
Nov 29, 2022 326.69 329.70 323.68 326.78 2,392,294 -2.19(-0.67%)
Nov 28, 2022 335.83 338.19 328.06 328.97 2,314,771 -5.33(-1.59%)
Nov 25, 2022 332.89 335.51 332.01 334.30 1,197,767 -1.48(-0.44%)
Nov 23, 2022 329.93 338.50 327.59 335.78 2,240,777 +4.90(+1.48%)
Nov 22, 2022 322.49 331.54 320.20 330.88 2,572,822 +9.39(+2.92%)
Nov 21, 2022 329.53 330.25 320.60 321.49 3,219,447 -9.37(-2.83%)
Nov 18, 2022 344.30 344.70 329.14 330.86 3,432,671 -6.97(-2.06%)
Nov 17, 2022 331.74 339.87 329.35 337.83 2,741,018 -0.58(-0.17%)
Nov 16, 2022 345.00 345.01 336.72 338.41 2,122,007 -7.55(-2.18%)
Nov 15, 2022 348.41 350.97 342.56 345.96 2,947,008 +5.59(+1.64%)
Nov 14, 2022 338.07 345.11 334.43 340.37 3,464,529 -0.78(-0.23%)
Nov 11, 2022 330.34 342.31 329.49 341.15 4,110,091 +11.20(+3.39%)
Nov 10, 2022 318.55 330.37 317.87 329.95 5,501,165 +31.08(+10.40%)
Nov 09, 2022 299.65 303.29 297.35 298.87 2,777,449 -3.30(-1.09%)
Nov 08, 2022 301.15 309.90 297.77 302.17 4,229,864 +2.63(+0.88%)
Nov 07, 2022 288.97 300.36 287.57 299.54 3,978,369 +13.70(+4.79%)
Nov 04, 2022 290.38 291.01 278.23 285.84 5,738,301 -0.09(-0.03%)
Nov 03, 2022 297.07 299.28 285.37 285.93 4,895,944 -15.29(-5.08%)
Nov 02, 2022 318.84 318.84 301.09 301.22 3,480,925 -14.80(-4.68%)
Nov 01, 2022 321.01 322.84 312.79 316.02 2,467,169 -2.48(-0.78%)
Oct 31, 2022 323.49 325.58 317.42 318.50 3,255,036 -7.18(-2.20%)
Oct 28, 2022 318.67 327.05 318.67 325.68 3,008,352 +7.03(+2.21%)
Oct 27, 2022 322.96 323.85 316.87 318.65 2,868,758 -1.83(-0.57%)
Oct 26, 2022 318.16 330.58 316.54 320.48 4,210,889 -3.31(-1.02%)
Oct 25, 2022 319.12 324.23 316.74 323.79 3,813,034 +7.57(+2.39%)
Oct 24, 2022 308.43 317.33 306.20 316.22 4,817,424 +9.85(+3.22%)
Oct 21, 2022 300.99 307.43 298.23 306.37 3,662,226 +3.99(+1.32%)
Oct 20, 2022 301.03 309.19 299.34 302.38 3,621,272 +2.55(+0.85%)
Oct 19, 2022 295.40 303.71 292.70 299.83 5,526,620 +6.85(+2.34%)
Oct 18, 2022 302.68 303.49 286.81 292.98 5,470,145 -0.52(-0.18%)
Oct 17, 2022 297.45 297.96 291.40 293.50 4,599,584 +5.56(+1.93%)
Oct 14, 2022 295.12 297.59 287.45 287.94 3,564,062 -6.80(-2.31%)
Oct 13, 2022 279.71 298.17 276.60 294.74 4,738,870 +8.59(+3.00%)
Oct 12, 2022 284.69 289.79 283.09 286.15 3,043,755 +1.32(+0.46%)
Oct 11, 2022 285.69 288.28 281.44 284.83 3,209,622 -0.89(-0.31%)
Oct 10, 2022 289.75 290.28 283.05 285.72 2,905,997 -3.05(-1.06%)
Oct 07, 2022 291.36 293.70 286.83 288.77 3,495,940 -9.64(-3.23%)
Oct 06, 2022 297.15 305.50 297.10 298.41 4,883,631 +1.03(+0.35%)
Oct 05, 2022 291.41 298.81 289.18 297.38 3,516,460 +2.41(+0.82%)
Oct 04, 2022 290.95 296.79 290.18 294.97 4,508,662 +9.73(+3.41%)
Oct 03, 2022 278.27 286.90 277.00 285.24 3,737,611 +10.04(+3.65%)
Sep 30, 2022 279.69 284.29 274.85 275.20 4,578,787 -3.05(-1.10%)
Sep 29, 2022 277.80 279.59 275.01 278.25 5,154,893 -3.15(-1.12%)
Sep 28, 2022 280.38 282.74 275.37 281.40 4,983,572 +3.83(+1.38%)
Sep 27, 2022 281.70 284.50 274.73 277.57 6,389,322 +0.61(+0.22%)
Sep 26, 2022 286.03 288.90 276.75 276.96 6,744,169 -7.60(-2.67%)
Sep 23, 2022 285.57 288.55 280.70 284.56 4,739,347 -2.50(-0.87%)
Sep 22, 2022 282.00 289.55 280.06 287.06 5,657,454 +0.76(+0.27%)
Sep 21, 2022 292.84 297.94 286.22 286.30 4,911,247 -4.76(-1.64%)
Sep 20, 2022 292.82 294.08 287.81 291.06 6,547,523 -5.00(-1.69%)
Sep 19, 2022 294.88 299.28 293.46 296.06 6,591,243 -3.44(-1.15%)
Sep 16, 2022 298.32 300.20 292.14 299.50 14,956,007 -9.63(-3.12%)
Sep 15, 2022 323.15 329.00 305.00 309.13 27,823,648 -62.39(-16.79%)
Sep 14, 2022 369.57 374.24 365.61 371.52 3,003,815 +3.13(+0.85%)
Sep 13, 2022 382.55 383.57 367.37 368.39 4,174,114 -27.97(-7.06%)
Sep 12, 2022 391.09 396.39 389.28 396.36 2,854,154 +1.58(+0.40%)
Sep 09, 2022 390.19 396.09 389.67 394.78 3,000,456 +11.15(+2.91%)
Sep 08, 2022 377.20 386.66 375.20 383.63 2,276,745 +3.91(+1.03%)
Sep 07, 2022 368.20 381.52 367.19 379.72 2,385,353 +11.42(+3.10%)
Sep 06, 2022 367.23 374.30 365.37 368.30 2,563,961 +0.16(+0.04%)
Sep 02, 2022 374.53 382.00 365.43 368.14 2,451,614 -2.39(-0.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.