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:

Adobe Systems (NQ: ADBE )

505.58 +1.18 (+0.23%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.562 9.750 9.395 9.575 16,114,600 +0.54(+6.01%)
Jan 29, 2004 9.248 9.260 8.945 9.033 10,618,600 -0.13(-1.39%)
Jan 28, 2004 9.430 9.490 9.100 9.160 7,200,200 -0.24(-2.53%)
Jan 27, 2004 9.607 9.643 9.365 9.398 5,251,200 -0.19(-1.96%)
Jan 26, 2004 9.428 9.585 9.395 9.585 4,364,800 +0.08(+0.79%)
Jan 23, 2004 9.428 9.550 9.325 9.510 7,971,200 +0.21(+2.26%)
Jan 22, 2004 9.568 9.617 9.300 9.300 5,727,000 -0.33(-3.45%)
Jan 21, 2004 9.633 9.662 9.453 9.633 5,796,600 +0.01(+0.08%)
Jan 20, 2004 9.740 9.822 9.530 9.625 6,495,000 +0.05(+0.52%)
Jan 16, 2004 9.750 9.768 9.505 9.575 6,686,600 -0.04(-0.39%)
Jan 15, 2004 9.175 9.695 9.162 9.613 10,105,236 +0.33(+3.50%)
Jan 14, 2004 9.398 9.467 9.258 9.287 5,907,950 -0.01(-0.11%)
Jan 13, 2004 9.335 9.375 9.225 9.297 8,316,442 -0.04(-0.46%)
Jan 12, 2004 9.322 9.410 9.090 9.340 10,289,926 +0.06(+0.65%)
Jan 09, 2004 9.460 9.490 9.195 9.280 12,157,152 -0.22(-2.32%)
Jan 08, 2004 9.852 9.970 9.475 9.500 12,252,058 -0.36(-3.65%)
Jan 07, 2004 9.860 9.925 9.777 9.860 5,457,754 -0.10(-1.00%)
Jan 06, 2004 9.960 9.995 9.785 9.960 5,390,200 +0.01(+0.10%)
Jan 05, 2004 9.825 9.995 9.615 9.950 9,367,200 +0.17(+1.79%)
Jan 02, 2004 9.910 9.925 9.717 9.775 3,699,400 +0.01(+0.05%)
Dec 31, 2003 9.963 9.975 9.730 9.770 4,328,200 -0.13(-1.36%)
Dec 30, 2003 9.960 10.01 9.850 9.905 2,948,010 -0.11(-1.12%)
Dec 29, 2003 9.988 10.03 9.842 10.02 4,775,662 +0.09(+0.86%)
Dec 26, 2003 9.977 10.02 9.875 9.932 1,547,356 -0.07(-0.68%)
Dec 24, 2003 10.07 10.07 9.920 10.00 1,213,906 -0.07(-0.74%)
Dec 23, 2003 9.970 10.11 9.947 10.07 5,048,614 +0.11(+1.13%)
Dec 22, 2003 9.727 9.965 9.650 9.963 5,608,516 +0.24(+2.49%)
Dec 19, 2003 9.893 10.05 9.623 9.720 10,404,554 -0.31(-3.09%)
Dec 18, 2003 9.785 10.12 9.762 10.03 8,764,680 +0.25(+2.61%)
Dec 17, 2003 9.690 9.780 9.512 9.775 5,674,938 +0.07(+0.70%)
Dec 16, 2003 9.505 9.751 9.490 9.707 8,020,792 +0.25(+2.70%)
Dec 15, 2003 10.22 10.26 9.418 9.453 15,757,290 -0.60(-5.95%)
Dec 12, 2003 10.47 10.47 9.965 10.05 20,673,802 +0.11(+1.06%)
Dec 11, 2003 9.623 9.975 9.555 9.945 8,050,200 +0.43(+4.46%)
Dec 10, 2003 9.523 9.717 9.435 9.520 7,640,044 +0.09(+0.93%)
Dec 09, 2003 9.887 9.927 9.390 9.432 9,758,992 -0.43(-4.31%)
Dec 08, 2003 9.738 9.928 9.675 9.857 6,589,120 +0.13(+1.36%)
Dec 05, 2003 10.41 10.06 9.740 9.725 8,578,732 -0.69(-6.60%)
Dec 04, 2003 10.38 10.49 10.20 10.41 4,379,362 -0.00(-0.02%)
Dec 03, 2003 10.39 10.75 10.38 10.41 5,983,986 +0.11(+1.09%)
Dec 02, 2003 10.43 10.61 10.30 10.30 6,070,606 -0.22(-2.09%)
Dec 01, 2003 10.41 10.55 10.31 10.52 5,814,850 +0.20(+1.89%)
Nov 28, 2003 10.20 10.34 10.18 10.33 1,627,806 +0.05(+0.46%)
Nov 26, 2003 10.35 10.39 10.12 10.28 3,572,742 +0.02(+0.22%)
Nov 25, 2003 10.44 10.48 10.21 10.26 5,561,432 -0.09(-0.89%)
Nov 24, 2003 10.25 10.36 10.06 10.35 8,712,716 +0.51(+5.24%)
Nov 21, 2003 9.575 9.908 9.527 9.835 7,090,166 +0.26(+2.72%)
Nov 20, 2003 9.793 10.00 9.540 9.575 10,583,252 -0.33(-3.28%)
Nov 19, 2003 10.10 10.11 9.805 9.900 6,960,376 -0.12(-1.25%)
Nov 18, 2003 10.23 10.39 10.01 10.03 6,745,142 -0.07(-0.74%)
Nov 17, 2003 10.23 10.32 10.02 10.10 5,964,304 -0.17(-1.68%)
Nov 14, 2003 10.75 10.75 10.23 10.27 7,291,144 -0.45(-4.17%)
Nov 13, 2003 10.63 10.79 10.57 10.72 6,434,968 +0.03(+0.26%)
Nov 12, 2003 10.72 10.75 10.60 10.69 7,022,082 +0.01(+0.09%)
Nov 11, 2003 10.82 10.85 10.65 10.68 7,043,536 -0.17(-1.59%)
Nov 10, 2003 10.79 11.00 10.72 10.86 16,928,092 -0.40(-3.58%)
Nov 07, 2003 11.50 11.60 11.22 11.26 7,899,178 -0.20(-1.75%)
Nov 06, 2003 11.27 11.48 11.22 11.46 9,115,076 +0.18(+1.64%)
Nov 05, 2003 11.20 11.35 11.07 11.27 3,382,602 +0.09(+0.80%)
Nov 04, 2003 11.08 11.37 11.02 11.18 5,176,948 -0.13(-1.17%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.