Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adobe Systems (NQ: ADBE )

477.56 +4.12 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	472.31	482.79	471.69	477.56	2,460,193	+4.12(+0.87%)
Apr 25, 2024	468.41	474.50	465.78	473.44	2,248,810	-3.68(-0.77%)
Apr 24, 2024	472.94	478.57	471.73	477.12	2,336,844	+4.22(+0.89%)
Apr 23, 2024	469.72	474.81	467.83	472.90	2,211,161	+6.01(+1.29%)
Apr 22, 2024	470.21	471.50	462.28	466.89	2,603,841	+1.87(+0.40%)
Apr 19, 2024	476.54	476.58	463.09	465.02	3,282,167	-8.16(-1.72%)
Apr 18, 2024	476.76	477.61	471.82	473.18	2,389,637	-1.27(-0.27%)
Apr 17, 2024	477.31	481.02	472.69	474.45	2,034,329	-1.77(-0.37%)
Apr 16, 2024	470.00	478.98	468.49	476.22	2,659,724	+6.12(+1.30%)
Apr 15, 2024	477.02	478.52	468.35	470.10	3,352,639	-3.99(-0.84%)
Apr 12, 2024	477.95	478.78	468.60	474.09	5,621,959	-10.19(-2.10%)
Apr 11, 2024	487.36	488.67	479.74	484.28	2,979,795	-2.94(-0.60%)
Apr 10, 2024	489.39	491.76	480.28	487.22	2,487,467	-5.33(-1.08%)
Apr 09, 2024	486.00	493.31	483.31	492.55	2,547,983	+8.27(+1.71%)
Apr 08, 2024	484.78	486.98	477.23	484.28	3,438,782	-0.84(-0.17%)
Apr 05, 2024	488.84	490.01	481.28	485.12	4,972,676	-1.99(-0.41%)
Apr 04, 2024	503.56	504.11	486.70	487.11	3,402,749	-9.90(-1.99%)
Apr 03, 2024	497.36	498.86	494.71	497.01	2,602,784	-2.20(-0.44%)
Apr 02, 2024	494.40	500.75	491.34	499.21	3,083,046	-2.88(-0.57%)
Apr 01, 2024	504.99	506.92	499.31	502.09	2,055,663	-2.51(-0.50%)
Mar 28, 2024	508.12	505.61	500.26	504.60	3,897,194	+0.20(+0.04%)
Mar 27, 2024	515.47	516.86	499.70	504.40	4,228,198	-3.20(-0.63%)
Mar 26, 2024	508.06	512.79	503.59	507.60	2,811,507	+0.37(+0.07%)
Mar 25, 2024	496.79	510.63	496.69	507.23	4,276,698	+7.71(+1.54%)
Mar 22, 2024	509.07	511.59	496.67	499.52	5,413,696	-11.73(-2.29%)
Mar 21, 2024	517.60	519.73	506.20	511.25	5,214,945	-7.89(-1.52%)
Mar 20, 2024	523.29	523.87	512.50	519.14	4,235,978	-2.05(-0.39%)
Mar 19, 2024	509.89	522.64	508.99	521.19	7,081,909	+7.33(+1.43%)
Mar 18, 2024	495.55	515.73	495.55	513.86	7,051,182	+21.40(+4.35%)
Mar 15, 2024	499.64	503.13	485.00	492.46	19,583,574	-77.99(-13.67%)
Mar 14, 2024	578.00	579.54	568.76	570.45	5,921,606	-3.10(-0.54%)
Mar 13, 2024	579.06	585.35	573.41	573.55	3,462,472	-5.59(-0.97%)
Mar 12, 2024	568.60	579.79	562.60	579.14	3,464,842	+18.72(+3.34%)
Mar 11, 2024	552.45	562.69	551.02	560.42	2,855,959	+8.73(+1.58%)
Mar 08, 2024	553.00	560.44	550.51	551.69	2,833,182	-4.35(-0.78%)
Mar 07, 2024	550.00	558.38	541.59	556.04	2,658,447	+12.95(+2.38%)
Mar 06, 2024	548.00	550.64	538.15	543.09	3,208,129	-1.75(-0.32%)
Mar 05, 2024	562.60	564.19	539.35	544.84	4,313,527	-23.10(-4.07%)
Mar 04, 2024	572.85	576.25	564.10	567.94	2,555,613	-2.99(-0.52%)

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 San Rafael

Find A Business

or Browse Listings

Adobe Systems (NQ: ADBE )

Historical Prices