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 )

474.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 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%)
Sep 01, 2022 371.00 371.64 361.72 370.53 2,574,135 -2.91(-0.78%)
Aug 31, 2022 378.53 381.14 372.50 373.44 3,193,311 -1.63(-0.43%)
Aug 30, 2022 379.92 380.66 371.06 375.07 1,834,503 -0.19(-0.05%)
Aug 29, 2022 380.09 382.86 374.82 375.26 2,410,729 -5.76(-1.51%)
Aug 26, 2022 403.99 405.54 380.50 381.02 3,600,175 -22.91(-5.67%)
Aug 25, 2022 405.79 406.67 392.92 403.93 3,062,174 -1.72(-0.42%)
Aug 24, 2022 410.68 413.24 405.33 405.65 1,883,715 -4.76(-1.16%)
Aug 23, 2022 410.37 415.70 409.20 410.41 1,392,248 -1.01(-0.25%)
Aug 22, 2022 419.41 419.79 410.08 411.42 2,074,510 -13.63(-3.21%)
Aug 19, 2022 431.58 432.50 424.62 425.06 2,007,722 -13.97(-3.18%)
Aug 18, 2022 438.61 441.39 437.01 439.03 1,402,357 +1.21(+0.28%)
Aug 17, 2022 440.87 442.99 436.11 437.82 1,893,912 -9.74(-2.18%)
Aug 16, 2022 446.12 450.09 440.10 447.56 2,139,050 -3.46(-0.77%)
Aug 15, 2022 445.07 451.15 442.14 451.02 2,503,239 +5.35(+1.20%)
Aug 12, 2022 439.61 446.00 436.58 445.67 2,150,845 +10.78(+2.48%)
Aug 11, 2022 445.26 445.61 434.40 434.89 1,756,648 -3.51(-0.80%)
Aug 10, 2022 441.42 443.22 436.20 438.40 2,634,474 +11.83(+2.77%)
Aug 09, 2022 434.34 434.59 424.62 426.57 1,977,237 -7.77(-1.79%)
Aug 08, 2022 435.00 440.30 432.48 434.34 2,202,224 +0.91(+0.21%)
Aug 05, 2022 423.00 434.54 421.00 433.43 2,481,397 +2.84(+0.66%)
Aug 04, 2022 425.45 431.15 419.63 430.59 2,745,577 +6.05(+1.43%)
Aug 03, 2022 412.81 426.04 412.02 424.54 2,492,975 +14.58(+3.56%)
Aug 02, 2022 405.34 412.42 402.25 409.96 2,165,245 -1.13(-0.27%)
Aug 01, 2022 406.51 417.16 405.07 411.09 1,909,952 +0.97(+0.24%)
Jul 29, 2022 404.69 411.38 400.89 410.12 2,671,914 +6.62(+1.64%)
Jul 28, 2022 392.76 406.15 390.06 403.50 2,420,854 +10.97(+2.79%)
Jul 27, 2022 385.08 394.91 383.40 392.53 2,679,388 +13.27(+3.50%)
Jul 26, 2022 393.58 393.58 378.16 379.26 2,368,101 -12.70(-3.24%)
Jul 25, 2022 400.11 400.77 388.57 391.96 2,338,638 -9.94(-2.47%)
Jul 22, 2022 410.03 414.62 398.63 401.90 2,413,232 -7.01(-1.71%)
Jul 21, 2022 404.12 409.65 399.24 408.91 2,009,526 +7.42(+1.85%)
Jul 20, 2022 392.19 403.13 390.07 401.49 2,746,507 +13.66(+3.52%)
Jul 19, 2022 382.89 388.32 378.00 387.83 1,976,883 +12.60(+3.36%)
Jul 18, 2022 383.83 385.56 374.01 375.23 1,866,467 -4.63(-1.22%)
Jul 15, 2022 377.79 384.47 376.86 379.86 2,488,267 +6.90(+1.85%)
Jul 14, 2022 368.83 374.19 361.46 372.96 2,098,237 +1.02(+0.27%)
Jul 13, 2022 368.20 374.41 364.70 371.94 1,993,941 -3.60(-0.96%)
Jul 12, 2022 383.90 391.51 372.91 375.54 2,639,592 -8.62(-2.24%)
Jul 11, 2022 386.57 388.05 380.46 384.16 1,835,850 -5.28(-1.36%)
Jul 08, 2022 384.35 391.86 383.84 389.44 1,612,155 -1.45(-0.37%)
Jul 07, 2022 382.50 392.07 382.38 390.89 2,368,411 +8.06(+2.11%)
Jul 06, 2022 378.54 385.38 374.09 382.83 2,284,387 +6.34(+1.68%)
Jul 05, 2022 363.50 378.52 359.82 376.49 3,122,198 +8.01(+2.17%)
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.