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 )

482.29 -0.36 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	42.58	43.14	42.50	42.73	3,381,311	-0.20(-0.47%)
Dec 28, 2007	42.81	43.05	42.53	42.93	4,000,561	+0.59(+1.39%)
Dec 27, 2007	43.11	43.19	42.25	42.34	4,286,570	-0.78(-1.81%)
Dec 26, 2007	43.10	43.24	42.71	43.12	4,655,520	+0.28(+0.65%)
Dec 24, 2007	42.77	43.12	42.20	42.84	3,104,001	+0.66(+1.56%)
Dec 21, 2007	42.53	42.65	41.66	42.18	10,437,848	+0.01(+0.02%)
Dec 20, 2007	41.94	42.36	41.55	42.17	6,227,382	+0.30(+0.72%)
Dec 19, 2007	42.09	42.25	41.36	41.87	7,207,795	-0.16(-0.38%)
Dec 18, 2007	42.17	43.97	41.58	42.03	17,588,216	+1.13(+2.76%)
Dec 17, 2007	41.79	41.94	40.59	40.90	12,217,087	-1.21(-2.87%)
Dec 14, 2007	43.60	43.75	41.97	42.11	9,508,904	-1.79(-4.08%)
Dec 13, 2007	43.50	44.09	43.48	43.90	4,995,517	+0.36(+0.83%)
Dec 12, 2007	43.87	44.19	42.94	43.54	6,304,461	+0.27(+0.62%)
Dec 11, 2007	44.49	44.70	43.00	43.27	7,853,237	-1.35(-3.03%)
Dec 10, 2007	44.50	44.79	44.24	44.62	4,767,238	+0.25(+0.56%)
Dec 07, 2007	44.30	44.54	43.87	44.37	3,709,376	-0.17(-0.38%)
Dec 06, 2007	44.20	44.64	43.71	44.54	5,545,229	+0.64(+1.46%)
Dec 05, 2007	43.93	44.29	43.61	43.90	5,883,809	+0.58(+1.34%)
Dec 04, 2007	42.22	43.65	42.22	43.32	6,540,169	+0.63(+1.48%)

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