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 )

479.38 +5.94 (+1.25%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2002 10.05 10.12 9.530 10.03 13,934,400 +0.04(+0.40%)
Apr 30, 2002 9.383 10.12 9.350 9.990 13,367,400 +0.69(+7.36%)
Apr 29, 2002 9.512 9.588 9.137 9.305 7,846,600 -0.20(-2.08%)
Apr 26, 2002 9.492 9.750 9.467 9.502 8,804,800 +0.03(+0.26%)
Apr 25, 2002 9.100 9.560 9.010 9.477 8,641,200 +0.28(+3.10%)
Apr 24, 2002 9.463 9.645 9.145 9.193 9,622,400 -0.07(-0.78%)
Apr 23, 2002 9.672 9.720 9.182 9.265 6,775,800 -0.43(-4.44%)
Apr 22, 2002 9.803 9.805 9.525 9.695 3,069,200 -0.13(-1.35%)
Apr 19, 2002 9.953 9.982 9.745 9.828 3,394,200 -0.05(-0.48%)
Apr 18, 2002 9.900 9.975 9.615 9.875 4,696,400 +0.00(+0.03%)
Apr 17, 2002 10.02 10.08 9.777 9.873 7,709,200 -0.16(-1.57%)
Apr 16, 2002 9.977 10.12 9.930 10.03 5,681,800 +0.18(+1.88%)
Apr 15, 2002 9.850 10.05 9.738 9.845 7,493,400 +0.09(+0.87%)
Apr 12, 2002 9.255 9.938 9.252 9.760 8,754,800 +0.67(+7.34%)
Apr 11, 2002 9.481 9.610 9.070 9.092 5,490,000 -0.41(-4.29%)
Apr 10, 2002 9.477 9.738 9.293 9.500 8,459,400 +0.09(+0.96%)
Apr 09, 2002 9.762 9.950 9.408 9.410 6,067,600 -0.30(-3.14%)
Apr 08, 2002 9.435 9.742 9.265 9.715 6,031,200 +0.25(+2.61%)
Apr 05, 2002 9.592 9.810 9.467 9.467 4,951,000 -0.11(-1.15%)
Apr 04, 2002 9.543 9.750 9.402 9.578 6,598,400 -0.09(-0.93%)
Apr 03, 2002 9.800 9.870 9.600 9.668 6,507,600 -0.01(-0.08%)
Apr 02, 2002 9.895 9.895 9.543 9.675 9,117,800 -0.48(-4.73%)
Apr 01, 2002 9.960 10.25 9.797 10.15 5,699,200 +0.08(+0.82%)
Mar 29, 2002 10.02 10.34 10.00 10.07 9,659,800 +0.00(+0.00%)
Mar 28, 2002 10.02 10.34 10.00 10.07 9,648,200 +0.36(+3.71%)
Mar 27, 2002 9.670 9.800 9.440 9.713 3,731,600 +0.04(+0.36%)
Mar 26, 2002 9.553 9.918 9.540 9.678 4,276,600 +0.17(+1.73%)
Mar 25, 2002 9.850 9.988 9.512 9.512 4,974,200 -0.43(-4.28%)
Mar 22, 2002 9.750 9.998 9.535 9.938 5,211,800 +0.16(+1.64%)
Mar 21, 2002 9.678 9.832 9.475 9.777 3,719,600 +0.15(+1.56%)
Mar 20, 2002 9.828 9.912 9.625 9.627 3,873,400 -0.23(-2.36%)
Mar 19, 2002 9.650 9.988 9.602 9.860 4,857,000 +0.19(+1.96%)
Mar 18, 2002 9.775 9.938 9.575 9.670 6,664,800 -0.12(-1.28%)
Mar 15, 2002 9.500 9.832 9.395 9.795 13,421,000 +0.65(+7.08%)
Mar 14, 2002 9.340 9.482 9.102 9.148 6,833,400 -0.23(-2.50%)
Mar 13, 2002 9.455 9.750 9.328 9.383 5,616,000 -0.15(-1.55%)
Mar 12, 2002 9.725 9.787 9.363 9.530 9,586,800 -0.56(-5.50%)
Mar 11, 2002 9.828 10.19 9.738 10.09 7,772,400 +0.32(+3.30%)
Mar 08, 2002 9.887 10.25 9.680 9.762 8,101,400 +0.06(+0.64%)
Mar 07, 2002 10.08 10.12 9.648 9.700 8,459,400 -0.39(-3.82%)
Mar 06, 2002 9.865 10.09 9.707 10.09 6,957,400 +0.09(+0.90%)
Mar 05, 2002 10.19 10.19 9.788 9.995 6,672,400 -0.25(-2.39%)
Mar 04, 2002 9.637 10.25 9.562 10.24 11,295,200 +0.61(+6.28%)
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.