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 )

482.88 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	324.42	345.46	324.00	345.12	6,469,100	+7.60(+2.25%)
Feb 27, 2020	340.00	352.24	337.27	337.52	4,733,935	-13.82(-3.93%)
Feb 26, 2020	349.40	360.07	348.60	351.34	3,489,677	+3.54(+1.02%)
Feb 25, 2020	361.00	363.97	346.28	347.80	4,187,082	-9.61(-2.69%)
Feb 24, 2020	355.39	363.46	349.00	357.41	3,920,961	-15.54(-4.17%)
Feb 21, 2020	378.02	378.34	368.75	372.95	2,743,100	-6.01(-1.59%)
Feb 20, 2020	384.00	386.74	373.48	378.96	3,788,245	-4.32(-1.13%)
Feb 19, 2020	383.83	385.00	381.48	383.28	2,580,426	+4.43(+1.17%)
Feb 18, 2020	380.20	382.59	378.59	378.85	2,074,437	-0.82(-0.22%)
Feb 14, 2020	376.28	379.83	375.85	379.67	1,690,500	+4.83(+1.29%)
Feb 13, 2020	372.56	377.71	372.39	374.84	1,915,870	+0.55(+0.15%)
Feb 12, 2020	370.64	374.42	367.15	374.29	2,355,601	+5.01(+1.36%)
Feb 11, 2020	373.03	373.70	367.25	369.28	2,004,699	-0.72(-0.19%)
Feb 10, 2020	365.44	370.81	365.22	370.00	2,426,796	+3.91(+1.07%)
Feb 07, 2020	366.00	369.34	364.38	366.09	2,092,800	-1.37(-0.37%)
Feb 06, 2020	366.16	368.25	363.01	367.46	2,224,525	+1.91(+0.52%)
Feb 05, 2020	373.99	374.48	362.31	365.55	2,460,922	-1.19(-0.32%)
Feb 04, 2020	363.43	367.44	360.45	366.74	3,050,821	+8.74(+2.44%)

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