Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adobe Systems (NQ: ADBE )

495.01 +1.42 (+0.29%)

Streaming Delayed Price Updated: 10:28 AM 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 (%)
May 31, 2002	9.275	9.402	9.000	9.025	5,846,800	-0.14(-1.55%)
May 28, 2002	9.575	9.575	9.002	9.168	5,209,000	-0.25(-2.65%)
May 27, 2002	9.175	9.537	9.160	9.418	7,635,600	+0.00(+0.00%)
May 24, 2002	9.175	9.537	9.160	9.418	7,583,800	+0.14(+1.51%)
May 23, 2002	9.287	9.348	8.975	9.277	8,257,800	+0.04(+0.46%)
May 22, 2002	9.115	9.377	8.890	9.235	10,473,600	-0.05(-0.57%)
May 21, 2002	9.838	9.935	9.050	9.287	12,245,000	-0.48(-4.89%)
May 20, 2002	10.21	10.21	9.607	9.765	9,903,400	-0.51(-4.96%)
May 17, 2002	10.52	10.58	9.963	10.28	9,939,600	-0.15(-1.44%)
May 16, 2002	10.43	10.49	10.26	10.43	6,536,800	-0.09(-0.83%)
May 15, 2002	10.70	10.83	10.45	10.51	10,799,400	-0.26(-2.41%)
May 14, 2002	10.41	10.74	10.39	10.77	10,518,200	+0.59(+5.77%)
May 13, 2002	9.700	10.25	9.500	10.19	6,961,400	+0.50(+5.14%)
May 10, 2002	9.970	10.08	9.609	9.688	6,900,400	-0.27(-2.74%)
May 09, 2002	10.07	10.44	9.880	9.960	11,682,200	-0.39(-3.79%)
May 08, 2002	9.375	10.36	9.350	10.35	12,104,200	+1.26(+13.92%)
May 07, 2002	9.207	9.348	8.762	9.088	8,896,800	+0.03(+0.28%)
May 06, 2002	9.402	9.635	9.062	9.062	4,631,800	-0.31(-3.33%)
May 03, 2002	9.537	9.640	9.195	9.375	8,882,800	-0.09(-0.92%)
May 02, 2002	9.898	10.12	9.453	9.463	7,718,200	-0.57(-5.66%)

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 Sunnyvale

Find A Business

or Browse Listings

Adobe Systems (NQ: ADBE )

Historical Prices