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 )

482.65 -5.45 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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%)
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.