Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adobe Systems (NQ: ADBE )

469.39 +6.56 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 472.00 475.42 462.46 462.83 3,221,977 -10.24(-2.16%)
Apr 29, 2024 478.04 481.68 471.07 473.07 2,953,721 -4.49(-0.94%)
Apr 26, 2024 472.31 482.79 471.69 477.56 2,460,280 +4.12(+0.87%)
Apr 25, 2024 468.41 474.50 465.78 473.44 2,248,810 -3.68(-0.77%)
Apr 24, 2024 472.94 478.57 471.73 477.12 2,336,844 +4.22(+0.89%)
Apr 23, 2024 469.72 474.81 467.83 472.90 2,211,161 +6.01(+1.29%)
Apr 22, 2024 470.21 471.50 462.28 466.89 2,603,841 +1.87(+0.40%)
Apr 19, 2024 476.54 476.58 463.09 465.02 3,282,167 -8.16(-1.72%)
Apr 18, 2024 476.76 477.61 471.82 473.18 2,389,637 -1.27(-0.27%)
Apr 17, 2024 477.31 481.02 472.69 474.45 2,034,329 -1.77(-0.37%)
Apr 16, 2024 470.00 478.98 468.49 476.22 2,659,724 +6.12(+1.30%)
Apr 15, 2024 477.02 478.52 468.35 470.10 3,352,639 -3.99(-0.84%)
Apr 12, 2024 477.95 478.78 468.60 474.09 5,621,959 -10.19(-2.10%)
Apr 11, 2024 487.36 488.67 479.74 484.28 2,979,795 -2.94(-0.60%)
Apr 10, 2024 489.39 491.76 480.28 487.22 2,487,467 -5.33(-1.08%)
Apr 09, 2024 486.00 493.31 483.31 492.55 2,547,983 +8.27(+1.71%)
Apr 08, 2024 484.78 486.98 477.23 484.28 3,438,782 -0.84(-0.17%)
Apr 05, 2024 488.84 490.01 481.28 485.12 4,972,676 -1.99(-0.41%)
Apr 04, 2024 503.56 504.11 486.70 487.11 3,402,749 -9.90(-1.99%)
Apr 03, 2024 497.36 498.86 494.71 497.01 2,602,784 -2.20(-0.44%)
Apr 02, 2024 494.40 500.75 491.34 499.21 3,083,046 -2.88(-0.57%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.