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

Activision Blizzard (NQ: ATVI )

94.42 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 2023 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 (%)
Feb 27, 2004 1.294 1.296 1.272 1.296 10,098,225 +0.01(+0.57%)
Feb 26, 2004 1.283 1.298 1.270 1.288 8,917,353 +0.01(+0.43%)
Feb 25, 2004 1.273 1.295 1.266 1.283 6,273,462 +0.02(+1.66%)
Feb 24, 2004 1.236 1.286 1.236 1.262 10,208,286 +0.02(+1.54%)
Feb 23, 2004 1.283 1.301 1.236 1.243 12,656,986 -0.05(-3.50%)
Feb 20, 2004 1.299 1.305 1.280 1.288 8,998,226 -0.01(-0.43%)
Feb 19, 2004 1.323 1.341 1.293 1.293 15,386,614 -0.02(-1.27%)
Feb 18, 2004 1.307 1.333 1.296 1.310 14,860,633 +0.02(+1.24%)
Feb 17, 2004 1.292 1.302 1.269 1.294 13,106,958 +0.03(+2.74%)
Feb 13, 2004 1.272 1.286 1.234 1.259 11,498,611 +0.02(+1.39%)
Feb 12, 2004 1.265 1.270 1.234 1.242 7,287,116 -0.02(-1.80%)
Feb 11, 2004 1.241 1.272 1.235 1.265 12,400,380 +0.03(+2.55%)
Feb 10, 2004 1.199 1.244 1.198 1.233 35,383,616 +0.01(+0.91%)
Feb 09, 2004 1.216 1.232 1.194 1.222 11,328,960 +0.01(+0.92%)
Feb 06, 2004 1.167 1.219 1.165 1.211 18,957,812 +0.05(+4.69%)
Feb 05, 2004 1.133 1.167 1.122 1.157 8,095,849 +0.03(+2.29%)
Feb 04, 2004 1.169 1.169 1.125 1.131 6,719,786 -0.04(-3.07%)
Feb 03, 2004 1.159 1.177 1.156 1.167 13,656,045 -0.00(-0.21%)
Feb 02, 2004 1.159 1.175 1.145 1.169 13,608,616 +0.00(+0.32%)
Jan 30, 2004 1.156 1.178 1.142 1.166 12,554,830 +0.03(+2.22%)
Jan 29, 2004 1.190 1.193 1.108 1.140 37,294,784 +0.03(+2.73%)
Jan 28, 2004 1.109 1.199 1.085 1.110 21,681,966 +0.00(+0.22%)
Jan 27, 2004 1.126 1.141 1.095 1.108 7,604,528 -0.02(-1.91%)
Jan 26, 2004 1.150 1.150 1.106 1.129 8,393,196 -0.02(-1.77%)
Jan 23, 2004 1.157 1.173 1.135 1.150 5,434,325 -0.00(-0.27%)
Jan 22, 2004 1.150 1.172 1.135 1.153 8,238,746 +0.00(+0.11%)
Jan 21, 2004 1.159 1.169 1.132 1.151 6,115,364 +0.00(+0.11%)
Jan 20, 2004 1.150 1.183 1.147 1.150 10,179,099 +0.00(+0.32%)
Jan 16, 2004 1.154 1.171 1.141 1.146 5,335,210 +0.01(+0.92%)
Jan 15, 2004 1.156 1.176 1.127 1.136 11,909,673 -0.03(-2.18%)
Jan 14, 2004 1.147 1.187 1.119 1.161 26,949,680 +0.09(+8.28%)
Jan 13, 2004 1.114 1.114 1.053 1.072 15,670,637 -0.04(-3.60%)
Jan 12, 2004 1.127 1.129 1.104 1.113 12,755,402 -0.02(-1.42%)
Jan 09, 2004 1.134 1.164 1.113 1.129 5,873,729 -0.01(-0.97%)
Jan 08, 2004 1.148 1.161 1.113 1.140 7,187,611 +0.00(+0.43%)
Jan 07, 2004 1.171 1.190 1.117 1.135 14,092,208 -0.02(-1.97%)
Jan 06, 2004 1.151 1.177 1.120 1.158 19,927,076 +0.01(+0.48%)
Jan 05, 2004 1.159 1.172 1.147 1.152 7,642,837 -0.01(-0.59%)
Jan 02, 2004 1.129 1.177 1.129 1.159 6,485,679 +0.04(+3.19%)
Dec 31, 2003 1.144 1.163 1.122 1.123 4,542,286 -0.01(-1.19%)
Dec 30, 2003 1.159 1.178 1.132 1.137 8,039,183 -0.02(-1.71%)
Dec 29, 2003 1.148 1.170 1.143 1.156 8,995,958 +0.01(+0.54%)
Dec 26, 2003 1.150 1.164 1.141 1.150 3,323,275 -0.00(-0.37%)
Dec 24, 2003 1.143 1.169 1.139 1.154 2,419,390 +0.00(+0.38%)
Dec 23, 2003 1.126 1.151 1.119 1.150 8,958,780 +0.02(+1.91%)
Dec 22, 2003 1.136 1.138 1.102 1.129 18,405,282 -0.01(-0.76%)
Dec 19, 2003 1.162 1.169 1.079 1.137 34,803,160 -0.03(-2.95%)
Dec 18, 2003 1.100 1.172 1.085 1.172 73,062,896 +0.16(+15.78%)
Dec 17, 2003 1.013 1.022 0.9886 1.012 9,846,813 -0.00(-0.43%)
Dec 16, 2003 0.9621 1.048 0.9577 1.016 26,243,048 +0.09(+9.57%)
Dec 15, 2003 0.9799 0.9886 0.9201 0.9275 10,859,013 -0.04(-4.20%)
Dec 12, 2003 0.9343 0.9682 0.9343 0.9682 7,988,178 +0.04(+3.77%)
Dec 11, 2003 0.9195 0.9337 0.9152 0.9331 8,714,865 +0.01(+1.27%)
Dec 10, 2003 0.9096 0.9491 0.9004 0.9214 7,643,019 +0.02(+1.84%)
Dec 09, 2003 0.9614 0.9651 0.9029 0.9047 9,320,157 -0.05(-5.35%)
Dec 08, 2003 0.9584 0.9719 0.9436 0.9559 5,707,677 -0.01(-0.70%)
Dec 05, 2003 0.9682 0.9707 0.9460 0.9627 3,731,892 -0.00(-0.38%)
Dec 04, 2003 0.9405 0.9707 0.9220 0.9664 10,436,331 +0.04(+4.75%)
Dec 03, 2003 0.9374 0.9466 0.9189 0.9226 15,071,864 -0.01(-0.93%)
Dec 02, 2003 0.9590 0.9670 0.9312 0.9312 7,009,373 -0.03(-3.51%)
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.