Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Adobe Systems (NQ: ADBE )

485.75 +9.18 (+1.93%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 3, 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 (%)
Oct 31, 2003 11.12 11.19 10.88 10.94 4,135,148 -0.19(-1.71%)
Oct 30, 2003 11.17 11.25 11.10 11.13 6,623,866 -0.04(-0.34%)
Oct 29, 2003 10.78 11.23 10.71 11.17 9,533,178 +0.31(+2.86%)
Oct 28, 2003 10.57 10.86 10.48 10.86 5,194,292 +0.35(+3.31%)
Oct 27, 2003 10.72 10.76 10.44 10.51 4,800,000 +0.01(+0.07%)
Oct 24, 2003 10.58 10.58 10.27 10.50 5,082,200 -0.09(-0.83%)
Oct 23, 2003 10.42 10.66 10.41 10.59 5,302,000 -0.06(-0.54%)
Oct 22, 2003 10.71 10.76 10.61 10.65 5,457,400 -0.14(-1.27%)
Oct 21, 2003 10.66 10.83 10.57 10.79 3,777,478 +0.11(+1.05%)
Oct 20, 2003 10.63 10.70 10.43 10.67 4,360,536 +0.06(+0.57%)
Oct 17, 2003 10.78 10.86 10.57 10.61 6,380,534 -0.09(-0.80%)
Oct 16, 2003 10.73 10.73 10.57 10.70 2,950,314 -0.01(-0.07%)
Oct 15, 2003 10.81 10.87 10.64 10.71 4,460,732 -0.01(-0.09%)
Oct 14, 2003 10.62 10.74 10.62 10.71 3,798,480 +0.02(+0.16%)
Oct 13, 2003 10.69 10.78 10.57 10.70 4,164,918 +0.22(+2.10%)
Oct 10, 2003 10.53 10.60 10.38 10.48 3,625,674 -0.01(-0.05%)
Oct 09, 2003 10.65 10.71 10.42 10.48 6,097,226 -0.04(-0.40%)
Oct 08, 2003 10.34 10.66 10.33 10.53 8,577,958 +0.20(+1.96%)
Oct 07, 2003 10.20 10.35 10.11 10.32 5,260,702 +0.06(+0.61%)
Oct 06, 2003 10.23 10.26 10.07 10.26 5,629,638 +0.04(+0.42%)
Oct 03, 2003 10.03 10.25 9.982 10.22 6,989,632 +0.30(+3.02%)
Oct 02, 2003 10.06 10.14 9.803 9.918 8,340,100 -0.03(-0.33%)
Oct 01, 2003 9.877 10.10 9.750 9.950 12,710,422 +0.10(+1.04%)
Sep 30, 2003 9.943 9.988 9.665 9.848 11,461,124 -0.20(-2.01%)
Sep 29, 2003 10.23 10.41 9.967 10.05 6,806,944 -0.11(-1.11%)
Sep 26, 2003 10.27 10.34 10.00 10.16 8,811,560 -0.17(-1.60%)
Sep 25, 2003 10.15 10.50 10.13 10.33 9,624,626 +0.20(+1.97%)
Sep 24, 2003 10.37 10.40 10.08 10.13 7,278,308 -0.24(-2.29%)
Sep 23, 2003 9.992 10.43 9.967 10.37 6,797,000 +0.35(+3.44%)
Sep 22, 2003 10.13 10.20 9.963 10.02 7,048,500 -0.32(-3.12%)
Sep 19, 2003 10.31 10.41 10.21 10.34 7,329,728 -0.04(-0.36%)
Sep 18, 2003 10.13 10.40 10.01 10.38 6,520,270 +0.26(+2.59%)
Sep 17, 2003 9.930 10.16 9.928 10.12 8,868,298 +0.16(+1.63%)
Sep 16, 2003 9.890 9.975 9.840 9.955 5,158,948 +0.14(+1.43%)
Sep 15, 2003 9.887 9.973 9.785 9.815 4,754,400 -0.07(-0.68%)
Sep 12, 2003 9.877 9.963 9.707 9.883 9,621,400 +0.02(+0.18%)
Sep 11, 2003 9.745 10.11 9.675 9.865 32,093,200 +0.77(+8.44%)
Sep 10, 2003 9.467 9.482 9.057 9.098 10,027,400 -0.41(-4.31%)
Sep 09, 2003 9.610 9.630 9.482 9.508 4,778,400 -0.16(-1.71%)
Sep 08, 2003 9.490 9.700 9.485 9.672 4,595,600 +0.20(+2.06%)
Sep 05, 2003 9.693 9.635 9.390 9.477 6,041,590 -0.21(-2.19%)
Sep 04, 2003 9.803 9.838 9.572 9.690 5,519,000 -0.15(-1.52%)
Sep 03, 2003 9.863 9.998 9.785 9.840 6,801,400 +0.00(+0.03%)
Sep 02, 2003 9.810 9.863 9.523 9.838 7,203,800 +0.13(+1.34%)
Aug 29, 2003 9.690 9.794 9.580 9.707 3,099,600 -0.02(-0.15%)
Aug 28, 2003 9.637 9.738 9.410 9.723 4,238,400 +0.18(+1.83%)
Aug 27, 2003 9.510 9.575 9.438 9.547 2,622,800 +0.01(+0.13%)
Aug 26, 2003 9.373 9.598 9.152 9.535 7,147,800 +0.04(+0.37%)
Aug 25, 2003 9.290 9.500 9.290 9.500 3,125,400 +0.15(+1.60%)
Aug 22, 2003 9.588 9.797 9.273 9.350 6,721,800 -0.26(-2.70%)
Aug 21, 2003 9.125 9.688 9.125 9.610 8,859,400 +0.47(+5.20%)
Aug 20, 2003 9.065 9.227 9.027 9.135 7,196,800 -0.06(-0.71%)
Aug 19, 2003 9.045 9.223 8.953 9.200 5,534,000 +0.15(+1.63%)
Aug 18, 2003 8.635 9.055 8.630 9.053 4,362,200 +0.46(+5.38%)
Aug 15, 2003 8.595 8.668 8.410 8.590 2,166,200 +0.01(+0.12%)
Aug 14, 2003 8.557 8.643 8.473 8.580 3,616,200 -0.02(-0.17%)
Aug 13, 2003 8.512 8.605 8.363 8.595 4,310,400 +0.14(+1.66%)
Aug 12, 2003 8.410 8.500 8.318 8.455 5,136,600 +0.14(+1.68%)
Aug 11, 2003 8.287 8.473 8.137 8.315 8,566,200 +0.37(+4.66%)
Aug 08, 2003 7.918 8.010 7.850 7.945 2,889,400 +0.02(+0.19%)
Aug 07, 2003 7.912 8.000 7.838 7.930 3,604,000 +0.04(+0.51%)
Aug 06, 2003 8.070 8.082 7.820 7.890 6,637,200 -0.22(-2.68%)
Aug 05, 2003 8.227 8.352 8.043 8.107 4,679,000 -0.17(-2.05%)
Aug 04, 2003 8.102 8.375 8.075 8.277 5,034,800 +0.13(+1.56%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.