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 )

484.69 +1.26 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	146.69	149.28	146.60	149.18	2,181,258	+2.35(+1.60%)
Sep 28, 2017	146.14	147.32	145.39	146.83	1,666,974	+0.40(+0.27%)
Sep 27, 2017	146.31	147.09	145.75	146.43	2,947,611	+1.03(+0.71%)
Sep 26, 2017	145.50	146.35	143.96	145.40	3,279,959	+0.83(+0.57%)
Sep 25, 2017	148.39	148.71	143.95	144.57	4,869,518	-3.93(-2.65%)
Sep 22, 2017	148.69	149.50	147.89	148.50	2,929,187	-0.80(-0.54%)
Sep 21, 2017	150.38	151.25	148.30	149.30	4,990,765	-0.66(-0.44%)
Sep 20, 2017	151.99	152.40	149.00	149.96	9,371,414	-6.64(-4.24%)
Sep 19, 2017	156.30	157.05	155.81	156.60	3,996,871	+0.83(+0.53%)
Sep 18, 2017	155.01	156.30	154.37	155.77	2,580,709	+1.28(+0.83%)
Sep 15, 2017	154.90	155.19	153.56	154.49	3,012,822	-0.46(-0.30%)
Sep 14, 2017	155.37	156.20	154.68	154.95	1,676,026	-1.29(-0.83%)
Sep 13, 2017	155.88	156.70	155.39	156.24	1,363,910	-0.07(-0.04%)
Sep 12, 2017		157.22	154.92	156.31	1,763,413	-0.56(-0.36%)
Sep 11, 2017	156.59	157.89	156.38	156.87	1,715,957	+1.53(+0.98%)
Sep 08, 2017	155.24	155.88	154.29	155.34	1,449,916	-0.13(-0.08%)
Sep 07, 2017		155.88	153.64	155.47	1,445,441	+1.71(+1.11%)
Sep 06, 2017	155.11	155.56	153.61	153.76	1,224,310	-0.52(-0.34%)
Sep 05, 2017	154.83	155.41	153.31	154.28	1,273,989	-0.78(-0.50%)

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