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 )

468.97 -4.10 (-0.87%)

Streaming Delayed Price Updated: 12:38 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	462.40	468.48	458.86	467.68	3,301,783	+2.14(+0.46%)
Feb 25, 2022	465.39	468.52	459.90	465.54	2,869,739	+1.72(+0.37%)
Feb 24, 2022	418.59	465.93	416.81	463.82	6,454,328	+34.37(+8.00%)
Feb 23, 2022	447.78	449.59	428.06	429.45	4,260,764	-8.95(-2.04%)
Feb 22, 2022	440.35	451.09	435.05	438.40	4,286,476	-4.16(-0.94%)
Feb 18, 2022				442.56	0	-15.15(-3.31%)
Feb 17, 2022	473.14	476.45	456.05	457.71	4,019,097	-19.99(-4.18%)
Feb 16, 2022	476.48	480.21	467.27	477.70	3,748,339	-1.80(-0.38%)
Feb 15, 2022	482.53	482.53	472.39	479.50	3,743,063	+5.49(+1.16%)
Feb 14, 2022	473.20	478.57	469.21	474.01	3,371,500	+0.04(+0.01%)
Feb 11, 2022	497.92	499.93	472.89	473.97	5,027,004	-21.05(-4.25%)
Feb 10, 2022	508.08	514.48	492.28	495.02	4,732,706	-26.73(-5.12%)
Feb 09, 2022	520.35	522.48	515.06	521.75	2,542,985	+10.44(+2.04%)
Feb 08, 2022	501.63	513.51	501.07	511.31	3,205,510	+4.21(+0.83%)
Feb 07, 2022	516.00	516.00	500.95	507.10	3,122,741	-6.44(-1.25%)
Feb 04, 2022	503.77	519.97	503.77	513.54	2,583,750	+2.71(+0.53%)
Feb 03, 2022	522.87		508.75	510.83	3,058,093	-22.26(-4.18%)
Feb 02, 2022	536.25	540.46	529.32	533.09	2,492,541	+0.29(+0.05%)

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