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 (%)
Jun 30, 2022 362.90 370.42 357.56 366.06 2,595,548 -2.44(-0.66%)
Jun 29, 2022 367.94 370.37 362.64 368.50 2,027,848 +2.87(+0.78%)
Jun 28, 2022 381.00 382.98 364.45 365.63 2,659,891 -15.44(-4.05%)
Jun 27, 2022 388.80 389.38 379.38 381.07 2,244,622 -6.65(-1.72%)
Jun 24, 2022 380.64 388.01 378.22 387.72 3,305,343 +11.08(+2.94%)
Jun 23, 2022 371.71 378.18 367.47 376.64 2,533,639 +11.31(+3.10%)
Jun 22, 2022 360.79 372.55 358.22 365.33 3,166,761 +2.34(+0.64%)
Jun 21, 2022 355.02 372.80 353.51 362.99 5,343,471 +2.20(+0.61%)
Jun 17, 2022 349.24 367.32 338.00 360.79 9,475,116 -4.29(-1.18%)
Jun 16, 2022 369.37 376.12 360.90 365.08 5,756,498 -11.84(-3.14%)
Jun 15, 2022 376.03 382.75 368.50 376.92 3,663,715 +6.10(+1.65%)
Jun 14, 2022 371.44 376.89 367.31 370.82 3,197,071 -0.83(-0.22%)
Jun 13, 2022 377.36 385.65 371.08 371.65 4,724,457 -22.19(-5.63%)
Jun 10, 2022 412.90 413.96 390.19 393.84 4,407,598 -32.58(-7.64%)
Jun 09, 2022 424.17 436.04 423.48 426.42 2,571,731 -2.42(-0.56%)
Jun 08, 2022 430.54 433.75 426.42 428.84 1,790,013 -4.58(-1.06%)
Jun 07, 2022 423.98 435.20 423.12 433.42 1,610,737 +3.96(+0.92%)
Jun 06, 2022 437.59 440.00 427.04 429.46 1,563,879 -0.30(-0.07%)
Jun 03, 2022 430.71 438.01 427.25 429.76 2,355,536 -11.52(-2.61%)
Jun 02, 2022 418.11 441.90 415.84 441.28 3,415,602 +23.12(+5.53%)
Jun 01, 2022 428.00 437.55 413.79 418.16 3,424,553 +1.68(+0.40%)
May 31, 2022 427.22 427.29 412.79 416.48 7,944,029 -11.74(-2.74%)
May 27, 2022 414.80 428.55 414.63 428.22 3,560,391 +19.62(+4.80%)
May 26, 2022 405.09 411.55 402.46 408.60 2,419,596 +6.10(+1.52%)
May 25, 2022 395.32 406.10 394.71 402.50 2,726,598 +4.09(+1.03%)
May 24, 2022 401.61 404.33 391.04 398.41 2,630,652 -8.35(-2.05%)
May 23, 2022 404.01 407.88 398.89 406.76 2,337,176 +7.67(+1.92%)
May 20, 2022 401.39 406.24 385.62 399.09 3,429,779 +4.71(+1.19%)
May 19, 2022 399.01 403.04 391.56 394.38 2,797,366 -3.50(-0.88%)
May 18, 2022 404.38 411.66 396.11 397.88 2,915,013 -11.77(-2.87%)
May 17, 2022 413.08 416.72 403.54 409.65 2,614,974 +6.79(+1.69%)
May 16, 2022 399.74 407.17 396.60 402.86 2,644,644 -2.59(-0.64%)
May 13, 2022 396.47 408.97 393.94 405.45 3,379,476 +16.96(+4.37%)
May 12, 2022 373.40 390.13 370.27 388.49 4,047,714 +9.16(+2.41%)
May 11, 2022 389.99 409.99 377.81 379.33 3,821,581 -13.70(-3.49%)
May 10, 2022 385.72 400.83 374.78 393.03 5,334,219 +16.12(+4.28%)
May 09, 2022 381.95 389.63 374.86 376.91 4,330,766 -14.10(-3.61%)
May 06, 2022 395.00 401.26 382.82 391.01 3,522,436 -9.50(-2.37%)
May 05, 2022 415.55 417.99 395.71 400.51 3,507,492 -22.84(-5.40%)
May 04, 2022 407.29 424.23 395.05 423.35 3,329,859 +15.77(+3.87%)
May 03, 2022 406.59 413.93 403.50 407.58 2,196,158 +0.29(+0.07%)
May 02, 2022 397.13 407.98 394.04 407.29 3,009,920 +11.34(+2.86%)
Apr 29, 2022 407.47 413.00 394.64 395.95 3,042,701 -14.58(-3.55%)
Apr 28, 2022 406.13 414.27 398.49 410.53 2,592,779 +12.63(+3.17%)
Apr 27, 2022 401.44 412.46 396.81 397.90 3,079,829 -1.22(-0.31%)
Apr 26, 2022 410.17 411.61 397.46 399.12 2,819,793 -14.83(-3.58%)
Apr 25, 2022 405.70 414.08 401.67 413.95 3,368,774 +5.28(+1.29%)
Apr 22, 2022 420.71 424.33 408.02 408.67 3,200,606 -8.81(-2.11%)
Apr 21, 2022 432.69 438.94 416.36 417.48 2,389,919 -10.63(-2.48%)
Apr 20, 2022 440.59 442.44 427.20 428.11 2,094,260 -8.29(-1.90%)
Apr 19, 2022 422.02 437.49 420.64 436.40 1,964,467 +10.93(+2.57%)
Apr 18, 2022 419.40 429.69 418.73 425.47 2,593,478 +5.03(+1.20%)
Apr 14, 2022 435.86 435.95 420.03 420.44 2,597,004 -11.23(-2.60%)
Apr 13, 2022 427.30 433.52 425.67 431.67 3,088,075 +4.90(+1.15%)
Apr 12, 2022 442.68 444.44 425.16 426.77 2,198,788 -7.67(-1.77%)
Apr 11, 2022 438.81 440.00 429.74 434.44 2,931,699 -10.90(-2.45%)
Apr 08, 2022 449.95 454.41 443.37 445.34 2,260,689 -7.38(-1.63%)
Apr 07, 2022 444.09 455.92 440.76 452.72 2,757,445 +8.39(+1.89%)
Apr 06, 2022 448.23 450.01 439.57 444.33 3,824,119 -14.25(-3.11%)
Apr 05, 2022 469.32 471.76 455.07 458.58 2,483,574 -10.23(-2.18%)
Apr 04, 2022 461.04 473.49 460.61 468.81 2,974,648 +10.62(+2.32%)
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.