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 )

472.29 -0.89 (-0.19%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 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 (%)
Jan 31, 2020 355.84 355.84 348.30 351.14 3,692,900 -5.60(-1.57%)
Jan 30, 2020 349.69 356.82 349.69 356.74 1,833,446 +5.08(+1.44%)
Jan 29, 2020 356.70 356.70 351.36 351.66 1,521,346 -2.97(-0.84%)
Jan 28, 2020 349.00 355.66 347.12 354.63 2,269,922 +7.73(+2.23%)
Jan 27, 2020 341.04 349.90 340.40 346.90 2,650,854 -4.47(-1.27%)
Jan 24, 2020 354.10 355.69 349.20 351.37 1,640,100 -0.39(-0.11%)
Jan 23, 2020 351.02 352.16 347.85 351.76 2,084,377 +1.70(+0.49%)
Jan 22, 2020 352.60 354.28 349.96 350.06 1,600,320 +0.06(+0.02%)
Jan 21, 2020 346.37 352.37 345.62 350.00 2,121,197 +0.26(+0.07%)
Jan 17, 2020 349.00 349.95 346.38 349.74 2,536,100 +4.36(+1.26%)
Jan 16, 2020 345.98 345.99 342.76 345.38 2,439,079 +2.44(+0.71%)
Jan 15, 2020 346.42 347.50 342.46 342.94 2,213,322 -1.69(-0.49%)
Jan 14, 2020 347.01 347.27 343.15 344.63 2,274,405 -1.00(-0.29%)
Jan 13, 2020 341.54 345.73 341.22 345.63 2,069,183 +5.82(+1.71%)
Jan 10, 2020 342.05 343.36 339.62 339.81 1,481,100 -0.64(-0.19%)
Jan 09, 2020 340.14 341.81 338.19 340.45 1,626,259 +2.58(+0.76%)
Jan 08, 2020 333.81 339.23 333.40 337.87 2,248,467 +4.48(+1.34%)
Jan 07, 2020 334.15 334.79 332.30 333.39 2,500,890 -0.32(-0.10%)
Jan 06, 2020 328.29 333.91 328.19 333.71 1,874,684 +1.90(+0.57%)
Jan 03, 2020 329.17 332.98 328.69 331.81 1,579,300 -2.62(-0.78%)
Jan 02, 2020 330.00 334.48 329.17 334.43 1,990,095 +4.62(+1.40%)
Dec 31, 2019 326.25 329.94 326.25 329.81 1,592,500 +1.47(+0.45%)
Dec 30, 2019 330.35 330.46 325.17 328.34 1,896,717 -2.45(-0.74%)
Dec 27, 2019 332.88 332.88 329.77 330.79 1,229,900 -0.41(-0.12%)
Dec 26, 2019 329.63 331.28 329.63 331.20 1,055,077 +1.56(+0.47%)
Dec 24, 2019 329.00 331.54 328.68 329.64 1,066,400 +0.69(+0.21%)
Dec 23, 2019 328.83 329.88 327.26 328.95 2,210,580 +1.34(+0.41%)
Dec 20, 2019 328.37 330.00 325.62 327.61 4,233,200 -0.02(-0.01%)
Dec 19, 2019 324.38 327.96 324.26 327.63 2,561,380 +3.25(+1.00%)
Dec 18, 2019 322.10 326.82 322.01 324.38 2,332,607 +1.53(+0.47%)
Dec 17, 2019 325.04 325.08 321.75 322.85 2,331,938 -0.95(-0.29%)
Dec 16, 2019 319.27 325.25 319.27 323.80 3,436,734 +5.86(+1.84%)
Dec 13, 2019 314.11 321.73 313.74 317.94 6,608,000 +11.98(+3.92%)
Dec 12, 2019 303.00 306.58 300.72 305.96 3,105,717 +2.22(+0.73%)
Dec 11, 2019 305.15 305.38 301.48 303.74 2,928,579 -0.43(-0.14%)
Dec 10, 2019 306.62 309.03 304.10 304.17 2,155,871 -2.88(-0.94%)
Dec 09, 2019 308.91 310.91 306.70 307.05 2,892,473 +0.82(+0.27%)
Dec 06, 2019 306.20 306.75 303.16 306.23 1,733,100 +3.20(+1.06%)
Dec 05, 2019 303.13 304.24 301.00 303.03 1,698,086 +0.52(+0.17%)
Dec 04, 2019 305.00 305.33 301.28 302.51 1,522,791 -1.40(-0.46%)
Dec 03, 2019 298.24 304.46 297.32 303.91 1,661,053 +1.16(+0.38%)
Dec 02, 2019 309.22 309.90 299.51 302.75 2,891,537 -6.78(-2.19%)
Nov 29, 2019 308.52 310.00 308.00 309.53 1,175,000 +0.47(+0.15%)
Nov 27, 2019 308.50 309.17 305.74 309.06 1,470,000 +1.16(+0.38%)
Nov 26, 2019 305.00 309.06 304.89 307.90 2,618,967 +2.62(+0.86%)
Nov 25, 2019 300.48 305.45 300.48 305.28 2,205,458 +5.98(+2.00%)
Nov 22, 2019 299.59 299.92 295.80 299.30 1,508,800 +0.50(+0.17%)
Nov 21, 2019 298.99 300.35 296.62 298.80 1,609,772 -1.30(-0.43%)
Nov 20, 2019 299.39 302.05 297.05 300.10 1,841,519 -0.50(-0.17%)
Nov 19, 2019 298.75 300.74 296.39 300.60 2,142,705 +3.44(+1.16%)
Nov 18, 2019 297.55 298.56 296.00 297.16 1,632,740 -0.34(-0.11%)
Nov 15, 2019 296.54 297.50 293.56 297.50 2,011,700 +2.97(+1.01%)
Nov 14, 2019 293.54 295.08 292.15 294.53 1,459,666 +0.99(+0.34%)
Nov 13, 2019 291.86 293.70 290.26 293.54 1,806,839 +1.82(+0.62%)
Nov 12, 2019 290.79 294.16 290.27 291.72 2,084,926 +1.45(+0.50%)
Nov 11, 2019 291.95 292.34 289.70 290.27 1,777,398 -2.19(-0.75%)
Nov 08, 2019 290.02 292.46 288.48 292.46 1,628,500 +1.69(+0.58%)
Nov 07, 2019 288.30 293.48 287.00 290.77 3,201,553 +3.37(+1.17%)
Nov 06, 2019 289.11 289.26 285.61 287.40 2,762,364 -1.89(-0.65%)
Nov 05, 2019 292.11 292.88 283.60 289.29 6,169,037 +11.79(+4.25%)
Nov 04, 2019 280.56 281.21 276.05 277.50 2,776,724 -0.32(-0.12%)
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.