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 )

502.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	517.45	519.00	502.50	502.80	3,729,405	-14.98(-2.89%)
Sep 30, 2024	513.83	518.47	511.74	517.78	2,587,235	+2.30(+0.45%)
Sep 27, 2024	516.52	516.68	512.30	515.48	2,718,442	+0.10(+0.02%)
Sep 26, 2024	520.51	521.36	512.11	515.38	3,281,058	-2.52(-0.49%)
Sep 25, 2024	526.02	526.18	516.24	517.90	3,210,389	-6.17(-1.18%)
Sep 24, 2024	527.72	530.30	521.71	524.07	2,841,672	-3.80(-0.72%)
Sep 23, 2024	525.71	532.00	524.96	527.87	2,106,746	+5.57(+1.07%)
Sep 20, 2024	526.44	528.62	515.72	522.30	6,100,696	-4.14(-0.79%)
Sep 19, 2024	518.81	527.48	518.81	526.44	3,581,602	+18.31(+3.60%)
Sep 18, 2024	517.01	517.58	506.49	508.13	3,993,583	-6.90(-1.34%)
Sep 17, 2024	524.29	527.10	514.58	515.03	5,155,600	-6.47(-1.24%)
Sep 16, 2024	537.40	537.69	521.26	521.50	5,245,346	-15.37(-2.86%)
Sep 13, 2024	532.57	540.27	526.60	536.87	10,423,510	-49.68(-8.47%)
Sep 12, 2024	581.45	587.75	572.98	586.55	5,553,205	+6.17(+1.06%)
Sep 11, 2024	573.01	581.24	559.35	580.38	2,680,457	+5.90(+1.03%)
Sep 10, 2024	576.75	577.80	567.14	574.48	2,029,544	+4.60(+0.81%)
Sep 09, 2024	567.69	574.57	564.44	569.88	1,996,636	+6.47(+1.15%)
Sep 06, 2024	570.90	573.31	558.00	563.41	2,096,792	-4.52(-0.80%)
Sep 05, 2024	570.75	573.39	562.53	567.93	1,573,143	-7.32(-1.27%)
Sep 04, 2024	568.87	578.86	565.76	575.25	1,614,899	+4.21(+0.74%)
Sep 03, 2024	576.30	586.70	566.79	571.04	2,757,705	-3.37(-0.59%)
Aug 30, 2024	572.20	575.65	568.29	574.41	1,982,972	+4.78(+0.84%)
Aug 29, 2024	567.05	578.40	567.05	569.63	1,965,184	+9.09(+1.62%)
Aug 28, 2024	568.22	569.59	557.67	560.54	1,287,551	-7.28(-1.28%)
Aug 27, 2024	554.40	569.52	554.34	567.82	1,406,899	+8.38(+1.50%)
Aug 26, 2024	555.03	560.26	555.03	559.44	1,387,034	+1.14(+0.20%)
Aug 23, 2024	565.45	566.52	552.50	558.30	2,023,467	+0.86(+0.15%)
Aug 22, 2024	567.07	572.00	555.65	557.44	1,627,592	-8.35(-1.48%)
Aug 21, 2024	562.13	566.60	557.91	565.79	1,401,440	+3.54(+0.63%)
Aug 20, 2024	564.48	568.18	559.61	562.25	1,219,290	-0.87(-0.15%)
Aug 19, 2024	550.59	563.77	550.59	563.12	1,422,987	+9.66(+1.75%)
Aug 16, 2024	552.35	554.76	547.80	553.46	1,541,728	-0.70(-0.13%)
Aug 15, 2024	545.19	557.22	545.01	554.16	2,181,988	+14.37(+2.66%)
Aug 14, 2024	536.62	542.92	533.20	539.79	1,916,279	+4.57(+0.85%)
Aug 13, 2024	530.93	537.72	527.90	535.22	3,063,538	+4.29(+0.81%)
Aug 12, 2024	536.04	538.08	525.77	530.93	1,450,407	-5.37(-1.00%)
Aug 09, 2024	528.02	537.28	528.02	536.30	1,272,637	+6.06(+1.14%)
Aug 08, 2024	520.59	531.07	519.56	530.24	2,154,480	+16.62(+3.24%)
Aug 07, 2024	520.95	531.00	512.86	513.62	1,662,679	-0.58(-0.11%)
Aug 06, 2024	513.69	519.16	509.01	514.20	2,077,432	+4.88(+0.96%)
Aug 05, 2024	504.23	515.90	500.00	509.32	3,431,671	-16.85(-3.20%)
Aug 02, 2024	535.78	536.84	519.68	526.17	2,733,790	-20.24(-3.70%)

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