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 )

462.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 29, 2017 146.69 149.28 146.60 149.18 2,181,258 +2.35(+1.60%)
Sep 28, 2017 146.14 147.32 145.39 146.83 1,666,974 +0.40(+0.27%)
Sep 27, 2017 146.31 147.09 145.75 146.43 2,947,611 +1.03(+0.71%)
Sep 26, 2017 145.50 146.35 143.96 145.40 3,279,959 +0.83(+0.57%)
Sep 25, 2017 148.39 148.71 143.95 144.57 4,869,518 -3.93(-2.65%)
Sep 22, 2017 148.69 149.50 147.89 148.50 2,929,187 -0.80(-0.54%)
Sep 21, 2017 150.38 151.25 148.30 149.30 4,990,765 -0.66(-0.44%)
Sep 20, 2017 151.99 152.40 149.00 149.96 9,371,414 -6.64(-4.24%)
Sep 19, 2017 156.30 157.05 155.81 156.60 3,996,871 +0.83(+0.53%)
Sep 18, 2017 155.01 156.30 154.37 155.77 2,580,709 +1.28(+0.83%)
Sep 15, 2017 154.90 155.19 153.56 154.49 3,012,822 -0.46(-0.30%)
Sep 14, 2017 155.37 156.20 154.68 154.95 1,676,026 -1.29(-0.83%)
Sep 13, 2017 155.88 156.70 155.39 156.24 1,363,910 -0.07(-0.04%)
Sep 12, 2017 157.22 154.92 156.31 1,763,413 -0.56(-0.36%)
Sep 11, 2017 156.59 157.89 156.38 156.87 1,715,957 +1.53(+0.98%)
Sep 08, 2017 155.24 155.88 154.29 155.34 1,449,916 -0.13(-0.08%)
Sep 07, 2017 155.88 153.64 155.47 1,445,441 +1.71(+1.11%)
Sep 06, 2017 155.11 155.56 153.61 153.76 1,224,310 -0.52(-0.34%)
Sep 05, 2017 154.83 155.41 153.31 154.28 1,273,989 -0.78(-0.50%)
Sep 01, 2017 155.76 156.06 154.38 155.06 1,321,349 -0.10(-0.06%)
Aug 31, 2017 154.36 155.36 154.35 155.16 1,895,007 +1.49(+0.97%)
Aug 30, 2017 152.05 154.26 151.89 153.67 1,466,018 +1.53(+1.01%)
Aug 29, 2017 150.55 152.76 150.01 152.14 1,189,020 +0.35(+0.23%)
Aug 28, 2017 151.87 152.50 151.19 151.79 952,348 +0.34(+0.22%)
Aug 25, 2017 152.00 153.00 150.91 151.45 1,182,292 +0.64(+0.42%)
Aug 24, 2017 151.22 151.83 149.17 150.81 1,449,409 -0.29(-0.19%)
Aug 23, 2017 152.18 152.18 150.75 151.10 1,355,045 -1.15(-0.76%)
Aug 22, 2017 150.14 152.59 150.14 152.25 1,981,335 +2.99(+2.00%)
Aug 21, 2017 148.05 149.33 147.57 149.26 1,244,766 +1.29(+0.87%)
Aug 18, 2017 147.74 148.69 147.12 147.97 1,699,265 -0.26(-0.18%)
Aug 17, 2017 151.66 151.72 148.19 148.23 2,125,510 -3.57(-2.35%)
Aug 16, 2017 150.70 151.99 149.76 151.80 1,454,988 +1.44(+0.96%)
Aug 15, 2017 149.56 150.65 148.41 150.36 1,144,138 +1.20(+0.80%)
Aug 14, 2017 147.81 149.50 147.56 149.16 1,171,641 +2.69(+1.84%)
Aug 11, 2017 145.25 147.10 144.18 146.47 1,382,926 +1.55(+1.07%)
Aug 10, 2017 147.23 147.74 144.72 144.92 1,902,000 -3.43(-2.31%)
Aug 09, 2017 146.68 148.50 146.50 148.35 1,177,923 +0.54(+0.37%)
Aug 08, 2017 148.14 148.86 146.36 147.81 1,507,362 -0.63(-0.42%)
Aug 07, 2017 147.74 148.90 147.54 148.44 1,455,624 +0.73(+0.49%)
Aug 04, 2017 148.62 147.27 147.71 1,503,962 -0.08(-0.05%)
Aug 03, 2017 147.47 147.98 145.68 147.79 1,510,601 +0.66(+0.45%)
Aug 02, 2017 147.56 147.60 144.52 147.13 2,111,957 -0.23(-0.16%)
Aug 01, 2017 147.48 147.65 146.52 147.36 1,578,939 +0.87(+0.59%)
Jul 31, 2017 146.36 146.91 145.06 146.49 2,188,341 -0.24(-0.16%)
Jul 28, 2017 145.77 147.24 144.50 146.73 1,399,373 +0.53(+0.36%)
Jul 27, 2017 149.87 150.37 144.28 146.20 3,058,509 -3.58(-2.39%)
Jul 26, 2017 148.62 149.83 148.42 149.78 1,363,136 +1.57(+1.06%)
Jul 25, 2017 149.82 149.90 148.14 148.21 1,591,819 -1.32(-0.88%)
Jul 24, 2017 149.16 149.95 149.03 149.53 1,503,364 +0.01(+0.01%)
Jul 21, 2017 149.16 150.40 148.91 149.52 1,819,773 -0.42(-0.28%)
Jul 20, 2017 149.07 150.10 148.56 149.94 1,565,972 +1.02(+0.68%)
Jul 19, 2017 147.89 149.32 147.50 148.92 1,880,053 +1.03(+0.70%)
Jul 18, 2017 146.47 147.96 145.37 147.89 1,820,795 +1.49(+1.02%)
Jul 17, 2017 146.16 146.73 145.39 146.40 1,310,488 +0.24(+0.16%)
Jul 14, 2017 145.59 146.48 145.22 146.16 2,283,792 +1.11(+0.77%)
Jul 13, 2017 145.91 146.48 144.94 145.05 1,308,293 -0.86(-0.59%)
Jul 12, 2017 144.00 146.19 143.79 145.91 1,811,871 +2.98(+2.08%)
Jul 11, 2017 142.99 143.98 142.12 142.93 1,623,715 -0.41(-0.29%)
Jul 10, 2017 142.21 143.88 141.57 143.34 1,615,161 +1.12(+0.79%)
Jul 07, 2017 141.07 143.36 140.97 142.22 1,533,905 +1.47(+1.04%)
Jul 06, 2017 139.73 141.16 138.88 140.75 1,803,234 -0.46(-0.33%)
Jul 05, 2017 138.65 141.97 138.55 141.21 2,229,878 +2.80(+2.02%)
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.