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 )

475.78 +2.34 (+0.49%)

Streaming Delayed Price Updated: 9:35 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	518.98	534.94		534.30	3,991,715	+16.14(+3.11%)
Jan 28, 2022	494.09	519.00	480.62	518.16	4,341,344	+25.11(+5.09%)
Jan 27, 2022	508.94	513.23	485.62	493.05	5,865,677	-7.76(-1.55%)
Jan 26, 2022	514.00	520.49	494.22	500.81	4,447,648	-1.91(-0.38%)
Jan 25, 2022	505.51	514.26	500.01	502.72	4,044,988	-16.94(-3.26%)
Jan 24, 2022	491.07	520.43	483.31	519.66	7,538,166	+19.75(+3.95%)
Jan 21, 2022	508.50	513.86	499.27	499.91	4,276,096	-10.94(-2.14%)
Jan 20, 2022	522.38	532.02	509.64	510.85	3,204,874	-5.73(-1.11%)
Jan 19, 2022	516.48	528.92	515.30	516.58	3,082,830	+3.24(+0.63%)
Jan 18, 2022	510.39	519.39	504.98	513.34	3,461,107	-7.26(-1.39%)
Jan 14, 2022				520.60	0	+3.70(+0.72%)
Jan 13, 2022	532.22	535.26	516.32	516.90	3,404,094	-15.47(-2.91%)
Jan 12, 2022	533.09	541.59	529.28	532.37	2,900,512	+2.48(+0.47%)
Jan 11, 2022	525.55	535.18	520.98	529.89	3,422,376	+4.06(+0.77%)
Jan 10, 2022	500.00	526.58	497.01	525.83	5,427,885	+15.13(+2.96%)
Jan 07, 2022	513.66	520.42	504.00	510.70	3,605,422	-3.42(-0.67%)
Jan 06, 2022	510.00	526.31	508.20	514.12	3,911,464	-0.31(-0.06%)
Jan 05, 2022	535.00	538.75	514.00	514.43	7,390,091	-39.57(-7.14%)
Jan 04, 2022	563.90	564.30	541.31	554.00	4,338,676	-10.37(-1.84%)

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