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
Markets:
Overview
News
Currencies
International
Treasuries

Adobe Systems (NQ:ADBE)

355.81 +1.15 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 2025 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 18, 2025 355.87 358.34 351.36 355.81 3,304,327 +1.15(+0.32%)
Dec 17, 2025 347.89 357.80 347.80 354.66 4,372,259 +6.77(+1.95%)
Dec 16, 2025 350.00 355.86 345.43 347.89 4,114,720 -3.26(-0.93%)
Dec 15, 2025 352.60 355.00 343.88 351.15 5,477,870 -5.28(-1.48%)
Dec 12, 2025 351.54 362.71 349.09 356.43 5,505,574 +6.00(+1.71%)
Dec 11, 2025 341.64 357.00 333.79 350.43 10,160,352 +7.30(+2.13%)
Dec 10, 2025 342.13 347.92 340.56 343.13 6,711,315 -1.19(-0.35%)
Dec 09, 2025 341.40 347.77 338.48 344.32 4,261,500 +5.20(+1.53%)
Dec 08, 2025 347.44 348.48 338.06 339.12 4,290,090 -7.14(-2.06%)
Dec 05, 2025 330.60 348.59 329.71 346.26 7,650,386 +17.53(+5.33%)
Dec 04, 2025 328.57 330.80 324.12 328.73 3,590,618 +1.95(+0.60%)
Dec 03, 2025 321.98 326.99 320.63 326.78 3,078,985 +3.97(+1.23%)
Dec 02, 2025 321.62 325.96 318.08 322.81 3,957,835 -0.04(-0.01%)
Dec 01, 2025 316.39 326.14 316.11 322.85 3,649,507 +2.72(+0.85%)
Nov 28, 2025 317.80 322.31 317.52 320.13 1,844,523 +2.61(+0.82%)
Nov 26, 2025 319.20 321.67 316.10 317.52 3,024,996 -2.03(-0.64%)
Nov 25, 2025 317.77 321.52 315.57 319.55 3,763,224 +0.82(+0.26%)
Nov 24, 2025 325.00 325.77 318.34 318.73 5,466,442 -5.46(-1.68%)
Nov 21, 2025 313.56 327.75 311.58 324.19 4,825,814 +11.79(+3.77%)
Nov 20, 2025 318.87 323.19 312.09 312.40 3,881,322 -5.71(-1.79%)
Nov 19, 2025 323.17 323.36 315.18 318.11 3,730,470 -6.36(-1.96%)
Nov 18, 2025 323.78 326.64 320.80 324.47 3,284,991 -0.60(-0.18%)
Nov 17, 2025 331.11 332.38 324.43 325.07 3,293,855 -6.04(-1.82%)
Nov 14, 2025 332.91 333.75 328.59 331.11 2,761,397 -2.49(-0.75%)
Nov 13, 2025 335.01 340.00 332.80 333.60 3,081,598 -3.45(-1.02%)
Nov 12, 2025 333.61 338.40 333.18 337.05 2,987,829 +3.83(+1.15%)
Nov 11, 2025 329.50 334.00 329.13 333.22 2,825,491 +4.37(+1.33%)
Nov 10, 2025 328.00 329.96 325.00 328.85 3,108,421 +1.90(+0.58%)
Nov 07, 2025 325.83 331.01 323.03 326.95 4,120,568 -0.40(-0.12%)
Nov 06, 2025 333.00 333.20 324.55 327.35 3,887,981 -8.18(-2.44%)
Nov 05, 2025 332.61 336.84 331.24 335.53 2,643,632 +0.18(+0.05%)
Nov 04, 2025 335.02 340.55 332.81 335.35 3,687,986 -2.12(-0.63%)
Nov 03, 2025 340.31 342.46 332.88 337.47 3,915,294 -2.84(-0.83%)
Oct 31, 2025 338.70 341.26 336.80 340.31 3,763,410 +1.07(+0.32%)
Oct 30, 2025 338.20 344.69 333.10 339.24 4,370,722 +1.38(+0.41%)
Oct 29, 2025 355.52 355.51 337.05 337.86 6,742,635 -22.05(-6.13%)
Oct 28, 2025 360.00 363.70 357.80 359.91 3,003,046 +2.11(+0.59%)
Oct 27, 2025 355.57 358.56 352.41 357.80 2,827,065 +4.28(+1.21%)
Oct 24, 2025 357.21 358.10 353.29 353.52 2,016,852 -0.60(-0.17%)
Oct 23, 2025 352.51 354.35 348.71 354.12 2,407,459 +0.03(+0.01%)
Oct 22, 2025 355.48 360.19 352.87 354.09 3,435,118 -3.46(-0.97%)
Oct 21, 2025 343.59 358.37 343.32 357.55 4,388,008 +14.15(+4.12%)
Oct 20, 2025 334.64 344.20 334.25 343.40 3,901,844 +10.14(+3.04%)
Oct 17, 2025 327.74 335.10 327.70 333.26 4,036,837 +4.03(+1.22%)
Oct 16, 2025 333.86 336.65 327.50 329.23 4,569,700 -1.40(-0.42%)
Oct 15, 2025 335.42 335.60 329.20 330.63 3,924,907 -5.31(-1.58%)
Oct 14, 2025 335.22 338.82 332.72 335.94 3,036,120 -3.38(-1.00%)
Oct 13, 2025 339.25 340.28 335.61 339.32 3,019,563 +1.81(+0.54%)
Oct 10, 2025 347.91 348.72 336.94 337.51 4,282,525 -9.96(-2.87%)
Oct 09, 2025 349.77 350.60 344.30 347.47 2,894,746 -1.30(-0.37%)
Oct 08, 2025 350.00 354.05 347.52 348.77 3,284,065 +0.46(+0.13%)
Oct 07, 2025 352.59 353.33 344.24 348.31 3,274,696 -1.83(-0.52%)
Oct 06, 2025 346.93 357.34 342.04 350.14 5,339,606 +3.40(+0.98%)
Oct 03, 2025 352.00 352.59 346.31 346.74 3,122,113 -4.74(-1.35%)
Oct 02, 2025 343.76 351.73 342.42 351.48 3,954,502 +7.76(+2.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.