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 )

493.59 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	462.17	465.00	455.11	458.77	3,061,100	-6.90(-1.48%)
Jan 28, 2021	459.07	475.02	459.07	465.67	2,999,102	+5.67(+1.23%)
Jan 27, 2021	471.08	473.67	455.07	460.00	3,581,750	-16.28(-3.42%)
Jan 26, 2021	473.73	477.22	467.76	476.28	2,355,286	+2.84(+0.60%)
Jan 25, 2021	474.51	477.70	463.98	473.44	2,696,984	+1.00(+0.21%)
Jan 22, 2021	472.50	476.35	470.61	472.44	2,534,200	+0.42(+0.09%)
Jan 21, 2021	470.26	474.69	466.10	472.02	2,768,682	+2.29(+0.49%)
Jan 20, 2021	462.73	472.39	458.77	469.73	3,857,836	+13.23(+2.90%)
Jan 19, 2021	461.17	461.59	453.34	456.50	4,412,616	-1.58(-0.34%)
Jan 15, 2021	462.50	467.88	457.49	458.08	3,200,300	-5.19(-1.12%)
Jan 14, 2021	472.41	473.55	462.20	463.27	3,507,342	-8.78(-1.86%)
Jan 13, 2021	472.00	477.85	469.30	472.05	2,104,869	+0.40(+0.08%)
Jan 12, 2021	474.41	475.00	464.00	471.65	2,964,513	-2.59(-0.55%)
Jan 11, 2021	481.99	482.59	471.30	474.24	2,382,437	-10.86(-2.24%)
Jan 08, 2021	480.00	485.54	477.21	485.10	2,266,100	+7.36(+1.54%)
Jan 07, 2021	471.00	479.64	468.25	477.74	2,897,652	+11.43(+2.45%)
Jan 06, 2021	474.10	475.87	466.00	466.31	4,154,334	-19.38(-3.99%)
Jan 05, 2021	485.88	486.08	479.20	485.69	2,009,280	+0.35(+0.07%)

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