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 )

473.44 -3.68 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2017 143.04 143.19 141.41 141.86 2,944,380 -0.55(-0.39%)
May 30, 2017 141.80 142.56 141.50 142.41 1,541,203 +0.52(+0.37%)
May 26, 2017 142.93 143.10 141.67 141.89 1,604,223 -0.96(-0.67%)
May 25, 2017 142.16 143.48 141.80 142.85 1,731,056 +1.73(+1.23%)
May 24, 2017 140.18 141.25 139.81 141.12 1,700,122 +1.60(+1.15%)
May 23, 2017 139.16 139.95 138.70 139.52 2,123,741 +0.66(+0.48%)
May 22, 2017 137.38 139.19 136.58 138.86 2,515,974 +2.43(+1.78%)
May 19, 2017 135.18 136.61 134.34 136.43 3,721,729 +1.89(+1.40%)
May 18, 2017 132.77 134.85 131.00 134.54 4,158,608 +0.21(+0.16%)
May 17, 2017 137.20 137.32 134.24 134.33 3,558,473 -3.70(-2.68%)
May 16, 2017 138.06 138.39 137.60 138.03 2,271,816 +0.43(+0.31%)
May 15, 2017 137.13 137.71 136.83 137.60 3,210,250 +0.76(+0.56%)
May 12, 2017 136.45 137.38 135.88 136.84 1,626,639 +0.55(+0.40%)
May 11, 2017 135.98 136.31 135.40 136.29 1,343,888 +0.14(+0.10%)
May 10, 2017 135.86 136.75 135.51 136.15 1,755,377 +0.55(+0.41%)
May 09, 2017 135.33 135.62 134.90 135.60 1,692,295 +0.48(+0.36%)
May 08, 2017 135.36 135.38 134.22 135.12 1,583,085 +0.28(+0.21%)
May 05, 2017 135.19 135.19 134.19 134.84 1,845,506 +0.23(+0.17%)
May 04, 2017 135.13 135.35 134.41 134.61 1,810,352 -0.24(-0.18%)
May 03, 2017 134.99 135.21 134.38 134.85 1,974,174 -0.15(-0.11%)
May 02, 2017 135.54 135.70 134.75 135.00 2,692,860 -0.11(-0.08%)
May 01, 2017 134.30 135.34 133.71 135.11 1,811,962 +1.37(+1.02%)
Apr 28, 2017 133.40 133.92 132.67 133.74 1,749,243 +0.36(+0.27%)
Apr 27, 2017 133.13 134.25 132.76 133.38 1,658,147 +0.59(+0.44%)
Apr 26, 2017 133.50 133.80 132.42 132.79 1,635,874 -0.70(-0.52%)
Apr 25, 2017 133.44 133.72 132.88 133.49 2,504,120 +0.60(+0.45%)
Apr 24, 2017 132.94 133.18 132.17 132.89 1,845,405 +1.37(+1.04%)
Apr 21, 2017 131.84 131.97 131.03 131.52 2,137,086 +0.10(+0.08%)
Apr 20, 2017 130.70 131.99 130.28 131.42 2,004,150 +1.20(+0.92%)
Apr 19, 2017 129.90 130.98 129.82 130.22 2,007,422 +0.41(+0.32%)
Apr 18, 2017 129.74 130.23 129.48 129.81 1,499,916 -0.18(-0.14%)
Apr 17, 2017 129.69 130.36 129.11 129.99 1,395,416 +0.94(+0.73%)
Apr 13, 2017 129.63 130.42 129.05 129.05 1,815,148 -0.33(-0.26%)
Apr 12, 2017 129.96 129.96 128.72 129.38 2,106,257 -0.57(-0.44%)
Apr 11, 2017 129.91 130.16 128.21 129.95 2,331,519 -0.21(-0.16%)
Apr 10, 2017 130.32 130.38 129.47 130.16 2,234,853 -0.06(-0.05%)
Apr 07, 2017 130.15 130.67 129.52 130.22 2,287,929 +0.07(+0.05%)
Apr 06, 2017 129.86 130.22 129.16 130.15 1,890,783 +0.26(+0.20%)
Apr 05, 2017 130.58 131.33 129.38 129.89 2,810,196 -0.15(-0.12%)
Apr 04, 2017 129.47 130.37 129.02 130.04 2,026,519 +0.45(+0.35%)
Apr 03, 2017 129.59 130.75 128.88 129.59 2,336,774 -0.54(-0.41%)
Mar 31, 2017 129.57 130.69 129.40 130.13 2,086,431 +0.52(+0.40%)
Mar 30, 2017 129.55 130.28 129.30 129.61 2,205,186 +0.03(+0.02%)
Mar 29, 2017 128.40 129.63 128.20 129.58 2,272,464 +0.89(+0.69%)
Mar 28, 2017 127.81 129.28 127.81 128.69 2,213,163 +0.44(+0.34%)
Mar 27, 2017 127.48 128.84 126.36 128.25 2,424,236 +0.55(+0.43%)
Mar 24, 2017 127.86 129.00 127.05 127.70 3,044,007 +0.83(+0.65%)
Mar 23, 2017 126.20 127.25 126.01 126.87 2,197,390 +0.66(+0.52%)
Mar 22, 2017 124.60 126.94 124.51 126.21 3,477,250 +1.14(+0.91%)
Mar 21, 2017 126.64 127.24 124.96 125.07 3,105,349 -1.24(-0.98%)
Mar 20, 2017 126.99 128.09 125.79 126.31 3,320,867 -0.70(-0.55%)
Mar 17, 2017 128.45 130.30 126.94 127.01 8,749,926 +4.66(+3.81%)
Mar 16, 2017 123.25 123.60 121.53 122.35 4,035,291 +0.24(+0.20%)
Mar 15, 2017 122.00 122.42 120.90 122.11 2,395,614 +0.67(+0.55%)
Mar 14, 2017 121.65 121.99 120.62 121.44 1,507,522 -0.36(-0.30%)
Mar 13, 2017 121.11 121.96 120.89 121.80 1,805,125 +0.71(+0.59%)
Mar 10, 2017 120.57 121.37 120.24 121.09 2,211,585 +1.18(+0.98%)
Mar 09, 2017 119.82 120.26 119.11 119.91 1,984,205 +0.31(+0.26%)
Mar 08, 2017 120.21 120.66 119.35 119.60 2,963,009 -0.38(-0.32%)
Mar 07, 2017 120.06 120.69 119.69 119.98 1,872,495 -0.17(-0.14%)
Mar 06, 2017 119.73 120.48 119.37 120.15 1,979,700 +0.11(+0.09%)
Mar 03, 2017 119.83 120.13 119.48 120.04 1,361,060 +0.14(+0.12%)
Mar 02, 2017 120.09 120.12 119.28 119.90 1,817,031 -0.45(-0.37%)
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.