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)

368.20 -2.50 (-0.67%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jul 30, 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 (%)
Jul 29, 2025 370.45 376.16 369.71 370.70 4,236,875 +1.23(+0.33%)
Jul 28, 2025 371.03 372.59 368.72 369.47 2,983,655 -1.27(-0.34%)
Jul 25, 2025 372.31 372.40 369.51 370.74 2,053,161 -0.95(-0.26%)
Jul 24, 2025 371.90 376.00 370.61 371.69 2,691,009 -0.77(-0.21%)
Jul 23, 2025 373.49 373.99 369.26 372.46 1,994,033 -0.41(-0.11%)
Jul 22, 2025 368.00 374.50 368.00 372.87 2,446,780 +5.19(+1.41%)
Jul 21, 2025 366.49 368.28 363.13 367.68 2,768,651 +1.89(+0.52%)
Jul 18, 2025 367.07 367.79 364.00 365.79 2,459,235 -0.66(-0.18%)
Jul 17, 2025 360.60 366.96 359.28 366.45 3,339,865 +4.68(+1.29%)
Jul 16, 2025 364.58 365.55 358.71 361.77 3,592,163 -2.41(-0.66%)
Jul 15, 2025 367.00 368.32 363.88 364.18 2,550,129 -2.81(-0.77%)
Jul 14, 2025 363.18 367.68 360.18 366.99 2,898,501 +3.64(+1.00%)
Jul 11, 2025 368.00 371.15 362.70 363.35 3,548,760 -8.08(-2.18%)
Jul 10, 2025 371.99 373.50 365.51 371.43 4,023,024 -1.95(-0.52%)
Jul 09, 2025 383.50 384.75 370.91 373.38 4,728,782 -8.86(-2.32%)
Jul 08, 2025 378.50 386.60 377.18 382.24 3,707,996 +5.31(+1.41%)
Jul 07, 2025 378.90 382.22 375.52 376.93 3,543,892 -2.39(-0.63%)
Jul 03, 2025 378.00 383.20 377.80 379.32 2,863,682 +0.85(+0.22%)
Jul 02, 2025 384.64 386.88 372.73 378.47 6,910,370 -13.63(-3.48%)
Jul 01, 2025 385.10 392.58 381.52 392.10 4,515,773 +5.22(+1.35%)
Jun 30, 2025 387.30 390.98 384.63 386.88 4,644,726 +1.05(+0.27%)
Jun 27, 2025 385.44 390.31 384.40 385.83 5,083,934 +0.88(+0.23%)
Jun 26, 2025 387.20 389.99 382.87 384.95 3,139,486 -2.60(-0.67%)
Jun 25, 2025 383.60 388.05 382.00 387.55 3,718,039 +5.21(+1.36%)
Jun 24, 2025 384.96 385.00 378.51 382.34 4,795,698 +2.22(+0.58%)
Jun 23, 2025 377.59 380.21 374.24 380.12 3,839,031 +3.20(+0.85%)
Jun 20, 2025 380.48 382.29 373.76 376.92 8,142,190 -1.12(-0.30%)
Jun 18, 2025 383.98 385.27 377.54 378.04 4,808,933 -4.64(-1.21%)
Jun 17, 2025 397.27 399.67 381.80 382.68 6,862,249 -19.05(-4.74%)
Jun 16, 2025 392.98 405.00 391.11 401.73 6,796,431 +10.05(+2.57%)
Jun 13, 2025 392.50 399.85 383.75 391.68 10,629,811 -22.00(-5.32%)
Jun 12, 2025 411.43 416.39 410.77 413.68 6,272,601 +0.84(+0.20%)
Jun 11, 2025 415.20 416.04 410.42 412.84 3,383,625 -3.22(-0.77%)
Jun 10, 2025 416.61 419.82 414.42 416.06 2,626,529 -0.20(-0.05%)
Jun 09, 2025 417.30 419.00 415.15 416.26 3,033,733 -0.66(-0.16%)
Jun 06, 2025 417.54 419.64 415.28 416.92 2,146,911 +1.72(+0.41%)
Jun 05, 2025 415.00 421.48 413.98 415.20 2,276,415 +1.29(+0.31%)
Jun 04, 2025 411.54 415.94 410.08 413.91 1,842,900 +1.42(+0.34%)
Jun 03, 2025 403.45 412.64 402.48 412.49 2,737,320 +9.09(+2.25%)
Jun 02, 2025 408.88 410.00 396.73 403.40 4,152,819 -11.69(-2.82%)
May 30, 2025 414.14 417.86 411.53 415.09 4,231,373 +1.73(+0.42%)
May 29, 2025 414.00 415.42 410.47 413.36 1,781,030 +1.13(+0.27%)
May 28, 2025 413.81 416.37 411.42 412.23 2,244,565 -0.87(-0.21%)
May 27, 2025 412.76 414.95 411.60 413.10 2,680,068 +5.41(+1.33%)
May 23, 2025 409.11 411.45 407.15 407.69 2,087,820 -6.64(-1.60%)
May 22, 2025 412.51 417.90 412.51 414.33 1,889,132 +0.30(+0.07%)
May 21, 2025 414.86 422.95 412.59 414.03 2,495,583 -3.58(-0.86%)
May 20, 2025 417.87 419.13 414.29 417.61 2,453,843 -3.07(-0.73%)
May 19, 2025 413.53 421.27 413.20 420.68 3,006,510 +3.56(+0.85%)
May 16, 2025 414.62 421.76 412.06 417.12 5,391,581 +12.44(+3.07%)
May 15, 2025 399.35 404.85 399.35 404.69 2,763,466 +5.22(+1.31%)
May 14, 2025 396.85 400.12 396.42 399.47 2,405,834 +2.07(+0.52%)
May 13, 2025 395.90 399.67 394.71 397.40 2,663,697 +1.46(+0.37%)
May 12, 2025 394.33 397.82 392.75 395.94 3,157,037 +12.66(+3.30%)
May 09, 2025 386.18 388.77 382.33 383.28 2,031,339 -0.71(-0.18%)
May 08, 2025 388.30 388.73 383.40 383.99 3,383,181 -0.98(-0.25%)
May 07, 2025 384.70 387.83 380.94 384.97 2,153,092 +1.99(+0.52%)
May 06, 2025 376.57 386.52 375.05 382.98 2,969,640 +1.92(+0.50%)
May 05, 2025 379.29 384.54 378.40 381.06 2,094,610 +0.19(+0.05%)
May 02, 2025 380.09 383.56 379.19 380.87 2,340,741 +6.24(+1.67%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.