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

Markets:

Overview

News

Currencies

International

Treasuries

Adobe Systems (NQ:ADBE)

266.90 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	267.05	269.20	262.95	266.90	6,571,010	-1.48(-0.55%)
Feb 06, 2026	271.67	275.00	265.31	268.38	5,448,465	-1.01(-0.37%)
Feb 05, 2026	277.49	281.95	268.43	269.39	6,281,135	-10.32(-3.69%)
Feb 04, 2026	267.23	282.90	264.04	279.71	8,548,077	+7.78(+2.86%)
Feb 03, 2026	282.74	284.34	271.02	271.93	8,315,421	-21.45(-7.31%)
Feb 02, 2026	297.01	299.38	290.93	293.38	4,355,152	+0.13(+0.04%)
Jan 30, 2026	291.60	295.34	290.51	293.25	5,713,043	+1.60(+0.55%)
Jan 29, 2026	291.68	293.63	284.60	291.65	7,407,188	-7.93(-2.65%)
Jan 28, 2026	299.66	303.85	297.69	299.58	3,927,831	+2.16(+0.73%)
Jan 27, 2026	303.81	304.21	292.93	297.42	4,163,495	-7.30(-2.40%)
Jan 26, 2026	301.40	306.30	301.40	304.72	4,112,770	+3.65(+1.21%)
Jan 23, 2026	301.46	303.84	299.20	301.07	4,368,822	+1.34(+0.45%)
Jan 22, 2026	296.00	301.82	295.20	299.73	4,971,103	+5.50(+1.87%)
Jan 21, 2026	290.77	294.51	288.33	294.23	5,640,101	+3.86(+1.33%)
Jan 20, 2026	294.32	295.00	288.33	290.37	6,956,225	-5.75(-1.94%)
Jan 16, 2026	304.56	304.88	295.42	296.12	8,534,429	-7.97(-2.62%)
Jan 15, 2026	304.97	305.82	301.40	304.09	4,771,937	-0.35(-0.11%)
Jan 14, 2026	308.57	309.73	302.47	304.44	5,708,215	-5.49(-1.77%)
Jan 13, 2026	322.49	323.00	307.91	309.93	7,208,522	-17.72(-5.41%)
Jan 12, 2026	327.77	330.67	323.50	327.65	3,535,783	-6.30(-1.89%)
Jan 09, 2026	335.88	335.88	328.00	333.95	3,252,164	-5.09(-1.50%)
Jan 08, 2026	337.38	343.95	334.68	339.04	3,106,545	+0.94(+0.28%)
Jan 07, 2026	336.24	342.78	334.62	338.10	3,181,826	+2.11(+0.63%)
Jan 06, 2026	330.00	336.40	329.50	335.99	3,185,980	+4.43(+1.34%)
Jan 05, 2026	330.11	334.47	327.44	331.56	5,007,878	-1.74(-0.52%)
Jan 02, 2026	350.67	351.12	331.64	333.30	5,643,543	-16.69(-4.77%)
Dec 31, 2025	351.01	352.88	349.69	349.99	2,116,208	-2.52(-0.71%)
Dec 30, 2025	352.03	355.27	350.01	352.51	2,251,410	-0.65(-0.18%)
Dec 29, 2025	353.37	356.68	351.16	353.16	2,792,954	-0.64(-0.18%)
Dec 26, 2025	352.50	356.23	352.28	353.80	1,455,644	+0.82(+0.23%)
Dec 24, 2025	352.21	354.75	352.00	352.98	1,166,489	+0.56(+0.16%)
Dec 23, 2025	357.47	359.67	350.58	352.42	3,119,518	-5.11(-1.43%)
Dec 22, 2025	355.59	359.57	354.70	357.53	2,956,927	+1.67(+0.47%)
Dec 19, 2025	355.52	357.55	351.59	355.86	8,706,359	+0.05(+0.01%)
Dec 18, 2025	355.87	358.34	351.36	355.81	3,307,707	+1.15(+0.32%)
Dec 17, 2025	347.89	357.80	347.80	354.66	4,372,259	+6.77(+1.95%)
Dec 16, 2025	350.00	355.86	345.43	347.89	4,114,720	-3.26(-0.93%)
Dec 15, 2025	352.60	355.00	343.88	351.15	5,477,870	-5.28(-1.48%)
Dec 12, 2025	351.54	362.71	349.09	356.43	5,505,574	+6.00(+1.71%)
Dec 11, 2025	341.64	357.00	333.79	350.43	10,160,352	+7.30(+2.13%)
Dec 10, 2025	342.13	347.92	340.56	343.13	6,711,315	-1.19(-0.35%)
Dec 09, 2025	341.40	347.77	338.48	344.32	4,261,500	+5.20(+1.53%)
Dec 08, 2025	347.44	348.48	338.06	339.12	4,290,090	-7.14(-2.06%)
Dec 05, 2025	330.60	348.59	329.71	346.26	7,650,386	+17.53(+5.33%)
Dec 04, 2025	328.57	330.80	324.12	328.73	3,590,618	+1.95(+0.60%)
Dec 03, 2025	321.98	326.99	320.63	326.78	3,078,985	+3.97(+1.23%)
Dec 02, 2025	321.62	325.96	318.08	322.81	3,957,835	-0.04(-0.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Adobe Systems (NQ:ADBE)

Historical Prices