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 )

477.56 +4.12 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2018 225.56 227.33 223.24 226.24 2,866,400 +3.11(+1.39%)
Dec 28, 2018 227.58 228.11 220.87 223.13 3,160,200 -2.01(-0.89%)
Dec 27, 2018 219.99 225.17 214.16 225.14 3,786,262 +2.19(+0.98%)
Dec 26, 2018 206.53 222.96 206.25 222.95 5,895,211 +17.79(+8.67%)
Dec 24, 2018 206.90 212.58 204.95 205.16 2,940,400 -3.64(-1.74%)
Dec 21, 2018 219.55 222.26 207.37 208.80 8,828,000 -9.85(-4.50%)
Dec 20, 2018 223.00 224.85 212.83 218.65 6,078,589 -6.00(-2.67%)
Dec 19, 2018 225.92 231.02 221.11 224.65 6,108,110 -1.53(-0.68%)
Dec 18, 2018 222.53 228.13 221.55 226.18 5,256,891 +4.80(+2.17%)
Dec 17, 2018 226.93 230.63 220.48 221.38 6,968,250 -8.62(-3.75%)
Dec 14, 2018 240.76 240.92 229.91 230.00 12,189,400 -18.08(-7.29%)
Dec 13, 2018 248.15 251.60 245.20 248.08 5,351,356 +2.53(+1.03%)
Dec 12, 2018 249.99 251.56 245.04 245.55 4,065,345 +0.21(+0.09%)
Dec 11, 2018 251.43 251.75 242.78 245.34 3,169,877 +1.25(+0.51%)
Dec 10, 2018 237.46 245.40 237.01 244.09 3,193,579 +6.09(+2.56%)
Dec 07, 2018 248.39 249.26 237.65 238.00 3,971,000 -12.63(-5.04%)
Dec 06, 2018 240.00 250.68 237.96 250.63 3,932,499 +4.81(+1.96%)
Dec 04, 2018 253.22 254.71 244.98 245.82 4,041,700 -9.44(-3.70%)
Dec 03, 2018 260.71 260.72 251.82 255.26 4,279,796 +4.37(+1.74%)
Nov 30, 2018 250.23 251.57 247.09 250.89 5,156,600 +1.80(+0.72%)
Nov 29, 2018 246.36 252.25 244.31 249.09 3,649,639 -0.12(-0.05%)
Nov 28, 2018 237.90 250.41 237.74 249.21 6,345,210 +16.96(+7.30%)
Nov 27, 2018 230.77 232.78 228.68 232.25 2,880,312 +0.29(+0.13%)
Nov 26, 2018 229.19 233.30 227.91 231.96 3,568,661 +6.40(+2.84%)
Nov 23, 2018 222.71 227.74 222.51 225.56 1,691,000 -0.42(-0.19%)
Nov 21, 2018 225.98 225.98 225.98 0 +6.25(+2.84%)
Nov 20, 2018 209.41 222.84 207.02 219.73 6,179,540 +0.04(+0.02%)
Nov 19, 2018 237.50 238.65 218.72 219.69 7,568,173 -19.20(-8.04%)
Nov 16, 2018 239.52 240.14 235.37 238.89 2,897,300 -1.06(-0.44%)
Nov 15, 2018 233.98 241.43 231.33 239.95 3,379,951 +4.73(+2.01%)
Nov 14, 2018 242.16 242.91 231.91 235.22 3,248,052 -3.52(-1.47%)
Nov 13, 2018 238.38 243.00 235.85 238.74 4,017,133 +2.07(+0.87%)
Nov 12, 2018 244.14 244.80 235.36 236.67 3,487,987 -8.17(-3.34%)
Nov 09, 2018 247.56 248.29 241.16 244.84 2,765,800 -5.12(-2.05%)
Nov 08, 2018 253.31 254.13 247.74 249.96 2,377,377 -3.47(-1.37%)
Nov 07, 2018 244.80 253.96 243.81 253.43 3,789,520 +12.87(+5.35%)
Nov 06, 2018 240.48 244.64 237.76 240.56 2,445,828 +0.67(+0.28%)
Nov 05, 2018 240.00 241.00 233.62 239.89 3,194,256 +0.25(+0.10%)
Nov 02, 2018 246.57 247.47 237.80 239.64 4,335,300 -5.64(-2.30%)
Nov 01, 2018 245.69 247.55 241.49 245.28 3,191,199 -0.48(-0.20%)
Oct 31, 2018 245.41 249.60 243.67 245.76 4,422,641 +7.35(+3.08%)
Oct 30, 2018 238.99 242.50 231.70 238.41 5,626,695 -1.34(-0.56%)
Oct 29, 2018 250.67 254.53 233.40 239.75 4,724,549 -6.05(-2.46%)
Oct 26, 2018 243.85 252.18 241.41 245.80 4,505,800 -7.12(-2.82%)
Oct 25, 2018 242.17 253.59 241.66 252.92 5,282,293 +14.48(+6.07%)
Oct 24, 2018 250.61 254.60 238.23 238.44 4,859,119 -13.32(-5.29%)
Oct 23, 2018 246.19 254.91 242.56 251.76 5,006,281 +0.70(+0.28%)
Oct 22, 2018 246.00 251.63 242.80 251.06 3,486,974 +6.03(+2.46%)
Oct 19, 2018 252.73 252.89 243.64 245.03 4,070,600 -5.32(-2.13%)
Oct 18, 2018 256.19 257.21 246.01 250.35 5,378,549 -8.56(-3.31%)
Oct 17, 2018 261.21 261.89 255.26 258.91 4,404,747 -1.76(-0.68%)
Oct 16, 2018 252.50 261.73 251.77 260.67 8,679,310 +22.66(+9.52%)
Oct 15, 2018 248.34 248.37 238.00 238.01 5,097,568 -10.86(-4.36%)
Oct 12, 2018 247.74 249.91 242.78 248.87 4,779,900 +10.28(+4.31%)
Oct 11, 2018 236.41 245.72 234.72 238.59 7,041,621 +0.68(+0.29%)
Oct 10, 2018 252.52 253.38 237.86 237.91 5,307,917 -16.25(-6.39%)
Oct 09, 2018 254.16 258.72 251.71 254.16 2,597,501 -0.53(-0.21%)
Oct 08, 2018 261.84 263.46 248.69 254.69 5,108,922 -8.53(-3.24%)
Oct 05, 2018 263.96 266.10 258.31 263.22 3,098,800 -0.49(-0.19%)
Oct 04, 2018 269.50 271.07 260.54 263.71 3,780,174 -6.80(-2.51%)
Oct 03, 2018 273.25 274.17 269.76 270.51 2,726,375 -1.49(-0.55%)
Oct 02, 2018 274.71 277.03 271.85 272.00 3,254,366 -3.49(-1.27%)
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.