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 )

462.83 -10.24 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 29, 2017 175.24 175.24 175.24 0 -0.31(-0.18%)
Dec 28, 2017 175.92 176.00 174.85 175.55 1,043,546 +0.19(+0.11%)
Dec 27, 2017 174.65 175.44 173.97 175.36 1,527,416 +0.92(+0.53%)
Dec 26, 2017 174.36 175.00 173.03 174.44 917,255 -0.56(-0.32%)
Dec 22, 2017 173.99 175.10 173.75 175.00 1,702,630 +0.44(+0.25%)
Dec 21, 2017 174.05 175.32 174.00 174.56 2,164,300 +0.31(+0.18%)
Dec 20, 2017 176.00 176.00 172.92 174.25 2,677,219 -0.72(-0.41%)
Dec 19, 2017 176.01 176.76 174.23 174.97 2,459,000 -1.77(-1.00%)
Dec 18, 2017 178.42 179.15 175.31 176.74 3,410,149 -0.77(-0.43%)
Dec 15, 2017 179.36 179.98 174.30 177.51 9,191,676 +2.51(+1.43%)
Dec 14, 2017 178.26 178.72 174.98 175.00 4,705,315 -1.83(-1.03%)
Dec 13, 2017 173.50 177.42 173.29 176.83 4,529,922 +4.29(+2.49%)
Dec 12, 2017 172.69 174.13 170.43 172.54 3,923,772 -1.77(-1.02%)
Dec 11, 2017 173.77 174.98 173.24 174.31 2,775,669 +0.74(+0.43%)
Dec 08, 2017 177.08 177.20 173.17 173.57 2,101,808 -1.04(-0.60%)
Dec 07, 2017 173.46 175.90 172.13 174.61 2,440,892 +1.09(+0.63%)
Dec 06, 2017 166.79 173.96 165.75 173.52 3,766,487 +5.98(+3.57%)
Dec 05, 2017 171.71 165.68 167.54 4,697,523 -0.90(-0.53%)
Dec 04, 2017 180.62 168.43 168.44 5,930,331 -11.08(-6.17%)
Dec 01, 2017 179.51 182.00 178.02 179.52 3,016,883 -1.95(-1.07%)
Nov 30, 2017 178.14 181.67 176.55 181.47 3,975,435 +4.62(+2.61%)
Nov 29, 2017 183.87 184.73 175.31 176.85 4,316,987 -8.55(-4.61%)
Nov 28, 2017 185.62 186.27 184.37 185.40 1,646,806 +0.40(+0.22%)
Nov 27, 2017 184.83 185.84 184.09 185.00 1,305,108 +0.54(+0.29%)
Nov 24, 2017 182.96 184.70 182.96 184.46 662,988 +1.56(+0.85%)
Nov 22, 2017 184.32 184.50 182.62 182.90 1,546,690 -1.25(-0.68%)
Nov 21, 2017 183.75 185.55 182.84 184.15 2,036,040 +1.81(+0.99%)
Nov 20, 2017 182.80 183.43 181.34 182.34 1,116,970 +0.10(+0.05%)
Nov 17, 2017 182.08 182.91 181.13 182.24 1,482,133 -0.06(-0.03%)
Nov 16, 2017 181.18 182.44 180.58 182.30 1,908,241 +2.22(+1.23%)
Nov 15, 2017 180.92 181.73 179.60 180.08 1,980,579 -1.24(-0.68%)
Nov 14, 2017 181.98 182.17 180.31 181.32 1,545,949 -0.53(-0.29%)
Nov 13, 2017 180.50 182.32 179.75 181.85 1,496,102 +0.13(+0.07%)
Nov 10, 2017 181.00 182.06 179.83 181.72 2,082,659 -0.20(-0.11%)
Nov 09, 2017 182.88 183.08 179.03 181.92 2,704,015 -2.14(-1.16%)
Nov 08, 2017 181.19 184.44 181.06 184.06 1,791,796 +3.18(+1.76%)
Nov 07, 2017 181.23 181.78 180.11 180.88 2,539,010 +0.08(+0.04%)
Nov 06, 2017 182.01 182.29 180.54 180.80 2,022,374 -1.50(-0.82%)
Nov 03, 2017 181.76 182.74 179.64 182.30 2,244,714 +1.36(+0.75%)
Nov 02, 2017 181.48 175.80 180.94 3,262,020 +4.69(+2.66%)
Nov 01, 2017 176.59 176.94 174.70 176.25 2,002,919 +1.09(+0.62%)
Oct 31, 2017 176.16 176.67 174.52 175.16 2,656,266 -0.87(-0.49%)
Oct 30, 2017 177.00 177.48 174.45 176.03 2,124,220 -1.30(-0.73%)
Oct 27, 2017 174.02 177.58 174.02 177.33 2,807,106 +3.58(+2.06%)
Oct 26, 2017 172.06 175.02 172.02 173.75 2,580,865 +1.92(+1.12%)
Oct 25, 2017 170.37 173.41 170.03 171.83 2,785,555 +0.25(+0.15%)
Oct 24, 2017 171.47 172.49 170.49 171.58 2,658,523 -0.58(-0.34%)
Oct 23, 2017 175.68 175.85 171.83 172.16 3,220,738 -3.48(-1.98%)
Oct 20, 2017 171.50 175.84 171.35 175.64 6,019,412 +3.91(+2.28%)
Oct 19, 2017 165.50 172.15 164.42 171.73 13,522,117 +18.73(+12.24%)
Oct 18, 2017 150.33 153.43 149.03 153.00 4,242,437 +2.62(+1.74%)
Oct 17, 2017 150.52 150.93 148.15 150.38 3,547,537 -0.08(-0.05%)
Oct 16, 2017 151.15 153.00 149.28 150.46 3,833,160 -3.47(-2.25%)
Oct 13, 2017 153.96 154.59 153.06 153.93 2,515,573 +0.32(+0.21%)
Oct 12, 2017 153.72 154.85 153.39 153.61 2,430,093 -0.04(-0.03%)
Oct 11, 2017 152.09 153.70 151.35 153.65 2,790,974 +1.50(+0.99%)
Oct 10, 2017 152.00 152.86 151.32 152.15 2,817,629 +0.65(+0.43%)
Oct 09, 2017 150.76 151.57 150.25 151.50 1,461,004 +0.38(+0.25%)
Oct 06, 2017 149.96 151.36 149.53 151.12 2,283,030 +0.87(+0.58%)
Oct 05, 2017 148.49 150.45 147.71 150.25 2,413,612 +2.30(+1.55%)
Oct 04, 2017 148.21 148.46 146.60 147.95 2,885,596 -0.65(-0.44%)
Oct 03, 2017 148.48 148.80 147.99 148.60 1,808,195 +0.66(+0.45%)
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.