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, 2020 348.01 356.23 346.55 353.64 3,901,889 +4.47(+1.28%)
Apr 29, 2020 339.53 351.25 335.44 349.17 5,005,345 +15.72(+4.71%)
Apr 28, 2020 353.09 353.45 332.57 333.45 3,894,756 -15.05(-4.32%)
Apr 27, 2020 348.80 349.96 345.12 348.50 2,375,348 +4.40(+1.28%)
Apr 24, 2020 338.00 344.70 333.50 344.10 2,146,100 +8.73(+2.60%)
Apr 23, 2020 338.90 341.75 334.80 335.37 2,120,050 -1.40(-0.42%)
Apr 22, 2020 337.41 339.38 332.80 336.77 2,231,641 +7.78(+2.36%)
Apr 21, 2020 340.90 342.76 325.21 328.99 3,548,098 -15.89(-4.61%)
Apr 20, 2020 340.79 348.50 338.75 344.88 2,771,688 +0.77(+0.22%)
Apr 17, 2020 350.09 350.38 340.50 344.11 3,342,400 -2.89(-0.83%)
Apr 16, 2020 339.71 347.00 336.04 347.00 3,915,226 +14.45(+4.35%)
Apr 15, 2020 335.34 339.22 329.64 332.55 2,818,245 -8.22(-2.41%)
Apr 14, 2020 328.47 342.10 328.47 340.77 3,858,471 +20.12(+6.27%)
Apr 13, 2020 315.94 320.90 313.75 320.65 1,838,451 +1.95(+0.61%)
Apr 09, 2020 318.65 320.78 310.79 318.70 3,300,100 +1.52(+0.48%)
Apr 08, 2020 313.88 317.72 308.20 317.18 3,999,868 +8.25(+2.67%)
Apr 07, 2020 327.41 328.32 306.30 308.93 5,419,499 -10.20(-3.20%)
Apr 06, 2020 306.56 320.51 299.95 319.13 5,143,270 +25.52(+8.69%)
Apr 03, 2020 302.06 303.47 289.71 293.61 3,934,700 -10.35(-3.41%)
Apr 02, 2020 297.76 306.50 293.18 303.96 3,589,919 +2.75(+0.91%)
Apr 01, 2020 307.00 309.61 298.32 301.21 3,902,818 -17.03(-5.35%)
Mar 31, 2020 316.41 326.33 312.68 318.24 6,414,012 -0.15(-0.05%)
Mar 30, 2020 308.89 322.97 308.01 318.39 4,340,327 +12.56(+4.11%)
Mar 27, 2020 311.70 314.29 300.63 305.83 4,862,100 -16.84(-5.22%)
Mar 26, 2020 305.99 324.43 305.69 322.67 4,532,600 +16.76(+5.48%)
Mar 25, 2020 308.00 317.65 298.13 305.91 4,829,543 -4.09(-1.32%)
Mar 24, 2020 322.96 326.99 301.59 310.00 6,590,633 +2.73(+0.89%)
Mar 23, 2020 296.67 312.49 287.78 307.27 6,015,744 +11.93(+4.04%)
Mar 20, 2020 312.92 324.80 293.77 295.34 7,461,700 -12.17(-3.96%)
Mar 19, 2020 291.77 318.70 281.10 307.51 6,023,080 +12.90(+4.38%)
Mar 18, 2020 290.00 296.87 255.13 294.61 7,288,580 -17.20(-5.52%)
Mar 17, 2020 291.20 312.95 278.35 311.81 6,187,408 +25.78(+9.01%)
Mar 16, 2020 288.36 307.11 283.25 286.03 7,137,616 -49.47(-14.75%)
Mar 13, 2020 312.88 336.00 298.00 335.50 8,935,200 +49.00(+17.10%)
Mar 12, 2020 290.41 310.13 283.00 286.50 7,226,490 -28.73(-9.11%)
Mar 11, 2020 324.32 326.36 309.00 315.23 4,872,570 -17.15(-5.16%)
Mar 10, 2020 318.98 332.94 309.31 332.38 5,970,768 +26.59(+8.70%)
Mar 09, 2020 311.68 322.44 305.33 305.79 5,288,172 -30.98(-9.20%)
Mar 06, 2020 340.45 344.16 326.60 336.77 5,622,900 -14.26(-4.06%)
Mar 05, 2020 355.06 360.45 347.19 351.03 3,198,215 -12.82(-3.52%)
Mar 04, 2020 354.38 364.27 350.08 363.85 4,145,340 +15.51(+4.45%)
Mar 03, 2020 361.76 364.95 344.04 348.34 4,202,301 -11.94(-3.31%)
Mar 02, 2020 349.81 360.75 342.61 360.28 5,390,627 +15.16(+4.39%)
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.
 
 
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.