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

- Apartments

Recent Quotes

My Watchlist

Indicators

Adobe Systems (NQ: ADBE )

477.56 +4.12 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	38.88	39.13	38.28	38.87	4,714,475	-0.14(-0.36%)
Jan 30, 2007	39.55	39.55	38.83	39.01	5,017,275	-0.34(-0.86%)
Jan 29, 2007	39.40	39.75	38.91	39.35	3,994,001	+0.09(+0.23%)
Jan 26, 2007	39.17	39.66	38.66	39.26	4,162,223	+0.13(+0.33%)
Jan 25, 2007	39.72	39.97	38.84	39.13	5,774,831	-0.56(-1.41%)
Jan 24, 2007	38.00	39.74	37.93	39.69	7,193,964	+2.17(+5.78%)
Jan 23, 2007	37.65	37.96	37.37	37.52	4,659,646	-0.31(-0.82%)
Jan 22, 2007	38.44	38.63	37.20	37.83	6,619,359	-0.57(-1.48%)
Jan 19, 2007	38.32	38.57	37.50	38.40	8,014,475	-0.17(-0.44%)
Jan 18, 2007	40.10	40.40	38.42	38.57	5,253,875	-1.63(-4.05%)
Jan 17, 2007	40.03	40.55	39.80	40.20	3,589,221	+0.15(+0.37%)
Jan 16, 2007	40.25	40.75	39.81	40.05	5,154,082	+0.09(+0.23%)
Jan 12, 2007	39.65	40.20	39.50	39.96	3,682,817	+0.08(+0.20%)
Jan 11, 2007	39.40	40.38	39.24	39.88	4,358,504	+0.66(+1.68%)
Jan 10, 2007	39.15	39.59	38.73	39.22	5,653,162	-0.41(-1.03%)
Jan 09, 2007	40.50	40.51	39.38	39.63	5,672,986	-0.82(-2.03%)
Jan 08, 2007	40.41	40.97	40.13	40.45	5,234,843	-0.17(-0.42%)
Jan 05, 2007	40.78	40.90	40.12	40.62	2,730,287	-0.20(-0.49%)
Jan 04, 2007	39.88	41.00	39.43	40.82	4,523,762	+0.90(+2.25%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Adobe Systems (NQ: ADBE )

Historical Prices