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 )

494.83 +1.24 (+0.25%)

Streaming Delayed Price Updated: 2:07 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	407.47	413.00	394.64	395.95	3,042,701	-14.58(-3.55%)
Apr 28, 2022	406.13	414.27	398.49	410.53	2,592,779	+12.63(+3.17%)
Apr 27, 2022	401.44	412.46	396.81	397.90	3,079,829	-1.22(-0.31%)
Apr 26, 2022	410.17	411.61	397.46	399.12	2,819,793	-14.83(-3.58%)
Apr 25, 2022	405.70	414.08	401.67	413.95	3,368,774	+5.28(+1.29%)
Apr 22, 2022	420.71	424.33	408.02	408.67	3,200,606	-8.81(-2.11%)
Apr 21, 2022	432.69	438.94	416.36	417.48	2,389,919	-10.63(-2.48%)
Apr 20, 2022	440.59	442.44	427.20	428.11	2,094,260	-8.29(-1.90%)
Apr 19, 2022	422.02	437.49	420.64	436.40	1,964,467	+10.93(+2.57%)
Apr 18, 2022	419.40	429.69	418.73	425.47	2,593,478	+5.03(+1.20%)
Apr 14, 2022	435.86	435.95	420.03	420.44	2,597,004	-11.23(-2.60%)
Apr 13, 2022	427.30	433.52	425.67	431.67	3,088,075	+4.90(+1.15%)
Apr 12, 2022	442.68	444.44	425.16	426.77	2,198,788	-7.67(-1.77%)
Apr 11, 2022	438.81	440.00	429.74	434.44	2,931,699	-10.90(-2.45%)
Apr 08, 2022	449.95	454.41	443.37	445.34	2,260,689	-7.38(-1.63%)
Apr 07, 2022	444.09	455.92	440.76	452.72	2,757,445	+8.39(+1.89%)
Apr 06, 2022	448.23	450.01	439.57	444.33	3,824,119	-14.25(-3.11%)
Apr 05, 2022	469.32	471.76	455.07	458.58	2,483,574	-10.23(-2.18%)
Apr 04, 2022	461.04	473.49	460.61	468.81	2,974,648	+10.62(+2.32%)

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