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 (%)
Mar 31, 2023 84.04 84.82 83.80 84.68 5,291,579 +0.69(+0.82%)
Mar 30, 2023 83.85 84.19 83.72 83.98 5,107,088 +0.34(+0.40%)
Mar 29, 2023 83.49 83.70 83.25 83.65 6,753,581 +0.20(+0.24%)
Mar 28, 2023 83.60 83.85 83.15 83.45 5,505,252 -0.00(-0.01%)
Mar 27, 2023 83.22 84.02 83.18 83.45 7,368,874 -0.03(-0.04%)
Mar 24, 2023 83.93 84.81 82.43 83.49 24,777,980 +4.66(+5.91%)
Mar 23, 2023 78.72 79.34 78.40 78.83 4,329,056 +1.03(+1.32%)
Mar 22, 2023 78.65 79.14 77.78 77.80 3,634,305 -1.10(-1.39%)
Mar 21, 2023 78.66 79.16 78.60 78.90 5,461,352 +0.41(+0.52%)
Mar 20, 2023 78.32 78.64 76.67 78.49 6,509,728 +0.35(+0.44%)
Mar 17, 2023 79.35 79.42 77.94 78.15 9,512,120 -0.87(-1.10%)
Mar 16, 2023 78.02 79.54 77.99 79.02 4,936,150 +0.60(+0.77%)
Mar 15, 2023 78.10 78.43 77.72 78.41 7,228,576 +0.17(+0.21%)
Mar 14, 2023 77.49 78.63 77.41 78.25 5,487,175 +0.94(+1.22%)
Mar 13, 2023 77.11 78.14 76.53 77.31 5,794,722 +0.17(+0.22%)
Mar 10, 2023 77.59 77.70 76.41 77.14 5,356,689 -0.40(-0.51%)
Mar 09, 2023 78.98 78.98 77.28 77.53 4,823,078 -1.10(-1.40%)
Mar 08, 2023 78.45 78.85 78.22 78.63 4,334,309 +0.22(+0.28%)
Mar 07, 2023 78.76 79.39 78.30 78.41 5,388,934 -0.37(-0.46%)
Mar 06, 2023 78.82 79.12 78.37 78.78 4,593,167 +0.24(+0.30%)
Mar 03, 2023 77.59 78.75 77.30 78.54 9,227,823 +1.66(+2.16%)
Mar 02, 2023 75.65 77.09 75.12 76.88 8,254,929 +1.97(+2.63%)
Mar 01, 2023 75.35 75.66 74.83 74.91 4,330,547 -0.52(-0.70%)
Feb 28, 2023 75.92 75.92 75.25 75.44 4,474,407 -0.48(-0.64%)
Feb 27, 2023 76.25 76.34 75.51 75.92 3,951,227 -0.08(-0.10%)
Feb 24, 2023 75.85 76.08 75.65 76.00 3,946,008 -0.25(-0.32%)
Feb 23, 2023 76.34 76.43 75.82 76.25 4,062,002 -0.05(-0.06%)
Feb 22, 2023 76.46 76.67 76.18 76.30 3,984,174 +0.12(+0.16%)
Feb 21, 2023 76.62 76.76 75.19 76.18 6,964,697 -0.56(-0.73%)
Feb 17, 2023 76.29 76.74 76.01 76.74 5,422,655 +0.06(+0.08%)
Feb 16, 2023 76.57 77.04 75.94 76.68 4,975,732 -0.19(-0.24%)
Feb 15, 2023 75.52 77.12 75.04 76.87 6,869,540 +0.91(+1.20%)
Feb 14, 2023 75.96 76.33 75.21 75.96 6,168,668 +0.19(+0.25%)
Feb 13, 2023 75.07 76.10 74.84 75.77 5,431,118 +1.13(+1.51%)
Feb 10, 2023 74.66 75.57 74.32 74.64 6,996,748 +0.19(+0.25%)
Feb 09, 2023 72.77 74.82 72.70 74.46 12,727,920 +2.34(+3.25%)
Feb 08, 2023 72.22 73.95 71.68 72.11 27,008,870 -2.68(-3.58%)
Feb 07, 2023 73.85 75.16 73.35 74.79 15,033,162 +3.98(+5.62%)
Feb 06, 2023 72.96 73.05 70.64 70.82 13,522,555 -3.62(-4.86%)
Feb 03, 2023 75.82 75.96 74.23 74.44 5,843,422 -1.85(-2.43%)
Feb 02, 2023 75.68 76.56 75.26 76.29 4,744,644 +0.41(+0.53%)
Feb 01, 2023 75.19 76.00 74.77 75.88 4,626,737 +0.13(+0.17%)
Jan 31, 2023 75.32 76.18 75.04 75.75 4,161,069 +0.60(+0.80%)
Jan 30, 2023 75.81 76.26 75.03 75.15 4,479,894 -0.64(-0.85%)
Jan 27, 2023 74.69 75.94 74.42 75.79 4,430,014 +1.00(+1.34%)
Jan 26, 2023 73.99 74.85 73.85 74.79 4,003,497 +0.95(+1.29%)
Jan 25, 2023 74.20 74.30 73.73 73.84 4,030,601 -0.47(-0.63%)
Jan 24, 2023 74.20 74.62 73.70 74.31 5,119,806 -0.11(-0.15%)
Jan 23, 2023 73.03 74.61 73.02 74.42 6,387,007 +1.37(+1.87%)
Jan 20, 2023 72.74 73.22 72.61 73.05 7,428,658 +0.08(+0.11%)
Jan 19, 2023 73.69 73.70 72.91 72.97 5,388,516 -0.71(-0.97%)
Jan 18, 2023 73.82 73.94 72.60 73.69 7,991,234 -0.08(-0.11%)
Jan 17, 2023 75.08 75.14 73.63 73.76 10,149,211 -2.08(-2.74%)
Jan 13, 2023 76.07 76.08 75.37 75.84 4,376,194 -0.24(-0.31%)
Jan 12, 2023 76.07 76.46 75.68 76.08 4,946,880 -0.10(-0.13%)
Jan 11, 2023 76.86 76.94 76.11 76.18 5,124,757 -0.68(-0.89%)
Jan 10, 2023 76.22 77.12 76.22 76.86 5,189,167 +0.46(+0.61%)
Jan 09, 2023 76.67 77.35 76.36 76.40 8,504,755 -0.37(-0.48%)
Jan 06, 2023 76.33 76.88 76.26 76.76 5,502,695 +0.62(+0.82%)
Jan 05, 2023 75.78 76.47 75.78 76.14 3,759,351 +0.12(+0.16%)
Jan 04, 2023 76.54 76.57 75.67 76.02 4,875,041 -0.04(-0.05%)
Jan 03, 2023 75.78 76.11 75.58 76.06 4,034,318 +0.32(+0.42%)
Dec 30, 2022 75.68 75.84 75.41 75.74 2,739,891 -0.20(-0.26%)
Dec 29, 2022 75.23 76.05 75.22 75.94 3,184,119 +0.70(+0.93%)
Dec 28, 2022 74.83 75.66 74.69 75.24 3,082,790 +0.26(+0.34%)
Dec 27, 2022 75.09 75.23 74.73 74.98 1,747,544 -0.16(-0.21%)
Dec 23, 2022 74.89 75.26 74.69 75.14 2,091,617 +0.25(+0.33%)
Dec 22, 2022 74.81 75.13 74.74 74.89 3,174,653 -0.19(-0.25%)
Dec 21, 2022 75.16 75.40 74.66 75.08 4,974,467 +0.01(+0.01%)
Dec 20, 2022 74.89 75.51 74.89 75.07 3,223,611 -0.11(-0.14%)
Dec 19, 2022 75.34 75.66 75.13 75.18 3,143,111 -0.09(-0.12%)
Dec 16, 2022 75.24 75.77 75.11 75.27 8,774,005 -0.29(-0.38%)
Dec 15, 2022 75.89 75.99 75.45 75.55 7,069,718 -0.66(-0.87%)
Dec 14, 2022 75.84 76.58 75.84 76.22 4,941,290 +0.31(+0.40%)
Dec 13, 2022 76.52 76.52 75.63 75.91 8,334,006 -0.62(-0.81%)
Dec 12, 2022 74.20 76.72 73.59 76.53 11,442,894 +2.18(+2.93%)
Dec 09, 2022 73.71 74.66 73.26 74.36 8,338,944 +0.40(+0.54%)
Dec 08, 2022 74.63 74.71 72.22 73.96 19,529,722 -1.16(-1.54%)
Dec 07, 2022 75.94 76.26 73.95 75.12 11,899,807 -0.18(-0.24%)
Dec 06, 2022 75.77 76.11 75.29 75.30 8,137,244 -0.22(-0.29%)
Dec 05, 2022 76.17 76.19 75.22 75.52 7,650,293 +0.56(+0.75%)
Dec 02, 2022 73.90 75.16 73.77 74.95 6,213,244 +0.56(+0.76%)
Dec 01, 2022 73.64 74.63 73.13 74.39 7,468,773 +1.23(+1.68%)
Nov 30, 2022 72.99 73.21 72.67 73.16 9,840,184 -0.39(-0.52%)
Nov 29, 2022 73.46 73.74 73.01 73.55 6,342,362 -0.38(-0.51%)
Nov 28, 2022 73.77 74.86 72.86 73.92 10,999,174 +1.24(+1.70%)
Nov 25, 2022 73.10 73.48 72.27 72.69 9,278,878 -3.09(-4.07%)
Nov 23, 2022 75.09 75.78 74.93 75.77 3,978,578 +0.70(+0.94%)
Nov 22, 2022 74.49 75.24 74.16 75.07 5,358,622 +1.07(+1.44%)
Nov 21, 2022 73.31 74.11 72.96 74.00 6,289,867 +0.69(+0.94%)
Nov 18, 2022 73.37 73.50 73.05 73.31 7,828,951 +0.29(+0.39%)
Nov 17, 2022 72.62 73.32 72.60 73.02 7,160,604 -0.53(-0.73%)
Nov 16, 2022 73.32 73.84 73.20 73.56 5,573,974 +0.47(+0.64%)
Nov 15, 2022 73.80 73.87 72.50 73.09 6,836,729 -0.08(-0.11%)
Nov 14, 2022 73.57 73.65 73.13 73.17 5,573,480 -0.18(-0.24%)
Nov 11, 2022 72.96 73.68 72.78 73.35 4,501,984 +0.51(+0.71%)
Nov 10, 2022 71.83 72.95 71.26 72.83 9,289,978 +1.94(+2.74%)
Nov 09, 2022 71.09 71.44 70.88 70.90 4,467,015 -0.34(-0.47%)
Nov 08, 2022 70.98 71.79 70.59 71.23 8,898,507 +0.89(+1.27%)
Nov 07, 2022 70.75 70.92 70.18 70.34 8,810,751 -0.85(-1.20%)
Nov 04, 2022 71.31 71.57 70.69 71.19 4,379,865 +0.06(+0.08%)
Nov 03, 2022 71.73 72.12 70.95 71.13 4,502,474 -0.75(-1.05%)
Nov 02, 2022 73.07 73.17 71.84 71.88 5,588,102 -0.64(-0.89%)
Nov 01, 2022 72.48 73.22 72.44 72.53 5,869,241 +0.50(+0.70%)
Oct 31, 2022 72.15 72.47 71.63 72.02 6,703,785 -0.05(-0.07%)
Oct 28, 2022 71.76 72.27 71.55 72.07 7,290,187 +0.35(+0.48%)
Oct 27, 2022 71.59 72.05 71.28 71.73 4,587,174 +0.02(+0.03%)
Oct 26, 2022 72.06 72.26 71.59 71.71 6,151,798 -0.02(-0.03%)
Oct 25, 2022 71.95 72.21 71.67 71.73 6,653,938 -0.01(-0.01%)
Oct 24, 2022 72.05 72.05 71.12 71.74 4,543,606 -0.20(-0.28%)
Oct 21, 2022 72.15 72.39 71.65 71.93 4,418,715 -0.59(-0.82%)
Oct 20, 2022 71.47 73.04 71.47 72.53 5,234,809 +1.09(+1.52%)
Oct 19, 2022 71.24 71.70 71.02 71.44 4,652,234 -0.05(-0.07%)
Oct 18, 2022 71.46 71.73 71.26 71.49 5,362,384 +0.49(+0.70%)
Oct 17, 2022 72.02 72.15 70.94 70.99 14,648,588 -0.37(-0.51%)
Oct 14, 2022 72.66 72.87 71.31 71.36 5,196,923 -0.98(-1.35%)
Oct 13, 2022 72.14 73.10 71.64 72.34 6,235,536 -0.38(-0.52%)
Oct 12, 2022 72.76 72.86 72.39 72.72 4,140,942 -0.05(-0.07%)
Oct 11, 2022 72.81 73.23 72.46 72.77 5,439,526 -0.20(-0.27%)
Oct 10, 2022 72.57 73.32 72.50 72.96 4,328,526 +0.40(+0.55%)
Oct 07, 2022 72.80 72.94 72.26 72.57 4,253,610 -0.47(-0.65%)
Oct 06, 2022 73.30 73.60 72.86 73.04 5,895,101 -0.28(-0.38%)
Oct 05, 2022 74.04 74.20 73.04 73.32 7,624,822 -0.88(-1.19%)
Oct 04, 2022 73.91 74.58 73.76 74.20 9,572,183 +0.63(+0.86%)
Oct 03, 2022 73.62 74.00 73.32 73.57 4,609,994 +0.02(+0.03%)
Sep 30, 2022 74.10 74.50 73.43 73.55 9,600,678 -0.52(-0.71%)
Sep 29, 2022 74.39 74.56 73.54 74.07 6,042,006 -0.51(-0.69%)
Sep 28, 2022 74.06 74.91 73.63 74.59 7,610,536 +0.52(+0.71%)
Sep 27, 2022 73.90 74.53 73.68 74.06 6,393,549 +0.52(+0.71%)
Sep 26, 2022 74.04 74.52 73.46 73.54 5,633,182 -0.61(-0.83%)
Sep 23, 2022 75.77 75.84 74.02 74.15 8,264,877 -2.06(-2.70%)
Sep 22, 2022 74.51 76.41 74.38 76.21 8,769,327 +1.69(+2.27%)
Sep 21, 2022 74.38 75.33 74.03 74.52 5,376,599 +0.28(+0.37%)
Sep 20, 2022 75.19 75.34 74.20 74.24 4,888,453 -0.89(-1.19%)
Sep 19, 2022 75.04 75.47 74.70 75.13 5,899,175 -0.08(-0.11%)
Sep 16, 2022 75.89 76.24 74.97 75.21 19,177,434 -0.80(-1.05%)
Sep 15, 2022 75.68 76.40 75.50 76.01 5,534,591 +0.23(+0.30%)
Sep 14, 2022 76.18 76.32 75.23 75.78 7,650,871 -0.16(-0.21%)
Sep 13, 2022 76.66 77.21 75.82 75.94 5,935,518 -1.36(-1.75%)
Sep 12, 2022 77.91 78.08 77.12 77.30 4,850,111 -0.38(-0.48%)
Sep 09, 2022 76.74 77.74 76.54 77.67 6,031,819 +1.11(+1.45%)
Sep 08, 2022 76.79 76.86 76.18 76.56 6,266,096 -0.33(-0.42%)
Sep 07, 2022 76.06 77.03 75.95 76.89 3,871,564 +0.87(+1.15%)
Sep 06, 2022 76.76 76.77 75.85 76.02 6,709,457 -0.68(-0.89%)
Sep 02, 2022 77.66 77.72 76.53 76.70 4,377,522 -1.01(-1.30%)
Sep 01, 2022 77.38 78.16 77.27 77.71 4,919,738 +0.06(+0.08%)
Aug 31, 2022 78.14 78.30 77.63 77.65 4,285,447 -0.13(-0.17%)
Aug 30, 2022 77.99 78.10 77.63 77.78 4,155,995 -0.13(-0.17%)
Aug 29, 2022 77.71 78.24 77.66 77.91 3,696,370 +0.12(+0.15%)
Aug 26, 2022 78.57 78.65 77.74 77.79 5,204,939 -0.44(-0.56%)
Aug 25, 2022 78.65 78.67 77.48 78.23 4,529,293 -0.21(-0.26%)
Aug 24, 2022 78.51 78.88 78.29 78.43 3,511,803 -0.06(-0.08%)
Aug 23, 2022 78.68 78.92 78.45 78.49 2,851,593 -0.42(-0.53%)
Aug 22, 2022 78.98 79.22 78.76 78.91 3,756,440 -0.50(-0.64%)
Aug 19, 2022 79.47 80.63 79.12 79.41 4,738,970 -0.17(-0.21%)
Aug 18, 2022 79.85 79.89 79.37 79.58 3,292,708 -0.09(-0.11%)
Aug 17, 2022 79.90 80.05 78.96 79.67 7,323,504 -0.39(-0.48%)
Aug 16, 2022 79.95 80.30 79.69 80.06 5,708,294 +0.19(+0.24%)
Aug 15, 2022 79.74 79.94 79.52 79.87 4,164,817 -0.06(-0.07%)
Aug 12, 2022 79.89 80.09 79.80 79.93 5,885,791 +0.28(+0.35%)
Aug 11, 2022 80.14 80.26 79.64 79.65 2,658,289 -0.40(-0.49%)
Aug 10, 2022 80.27 80.35 79.63 80.05 5,371,755 +0.32(+0.40%)
Aug 09, 2022 80.23 80.37 79.55 79.73 4,738,030 -0.41(-0.51%)
Aug 08, 2022 79.71 80.18 79.72 80.14 7,490,179 +0.50(+0.63%)
Aug 05, 2022 79.32 79.79 79.18 79.63 2,410,688 -0.17(-0.21%)
Aug 04, 2022 79.79 80.44 79.73 79.80 3,705,038 +0.07(+0.09%)
Aug 03, 2022 78.69 79.85 78.65 79.73 6,804,874 +1.26(+1.60%)
Aug 02, 2022 79.10 79.49 78.33 78.47 4,346,845 -0.75(-0.95%)
Aug 01, 2022 79.12 79.45 78.62 79.23 3,243,124 +0.13(+0.16%)
Jul 29, 2022 78.57 79.38 78.27 79.10 3,901,328 +0.44(+0.55%)
Jul 28, 2022 78.94 78.94 78.49 78.66 4,597,518 -0.28(-0.35%)
Jul 27, 2022 78.75 79.15 78.45 78.94 5,068,966 +0.33(+0.42%)
Jul 26, 2022 79.05 79.10 78.23 78.61 3,599,314 -0.19(-0.24%)
Jul 25, 2022 78.80 79.13 77.94 78.80 5,105,842 +0.42(+0.53%)
Jul 22, 2022 78.68 78.68 78.04 78.38 3,009,739 -0.26(-0.33%)
Jul 21, 2022 78.50 78.68 78.26 78.64 3,517,022 +0.19(+0.24%)
Jul 20, 2022 77.99 78.53 77.51 78.45 4,316,332 +0.66(+0.85%)
Jul 19, 2022 76.57 77.87 76.36 77.79 5,797,908 +1.62(+2.13%)
Jul 18, 2022 76.74 77.24 76.06 76.17 5,819,580 -0.40(-0.52%)
Jul 15, 2022 75.59 76.58 75.42 76.56 5,787,132 +1.14(+1.51%)
Jul 14, 2022 74.84 75.62 74.58 75.43 3,286,703 +0.28(+0.37%)
Jul 13, 2022 75.25 75.73 74.98 75.15 5,000,105 -0.57(-0.76%)
Jul 12, 2022 77.07 77.38 75.58 75.72 6,673,270 -1.24(-1.61%)
Jul 11, 2022 77.09 77.54 76.78 76.96 3,080,419 -0.34(-0.44%)
Jul 08, 2022 77.32 77.96 77.03 77.30 4,201,192 -0.47(-0.61%)
Jul 07, 2022 77.41 77.88 76.78 77.77 4,403,604 +0.24(+0.31%)
Jul 06, 2022 77.73 78.02 77.27 77.53 3,137,582 -0.49(-0.63%)
Jul 05, 2022 77.71 78.16 76.96 78.03 5,200,788 +0.30(+0.38%)
Jul 01, 2022 77.14 77.84 76.87 77.73 4,262,299 +0.70(+0.91%)
Jun 30, 2022 76.77 77.28 76.37 77.03 4,249,820 -0.10(-0.13%)
Jun 29, 2022 76.52 77.32 76.36 77.13 4,582,151 +0.79(+1.04%)
Jun 28, 2022 77.27 77.41 76.12 76.34 4,261,817 -0.84(-1.09%)
Jun 27, 2022 76.80 77.48 76.51 77.18 5,899,642 +0.07(+0.09%)
Jun 24, 2022 75.96 77.20 75.75 77.11 6,611,845 +1.43(+1.90%)
Jun 23, 2022 75.49 75.85 74.96 75.67 3,651,754 +0.78(+1.04%)
Jun 22, 2022 74.69 75.44 74.69 74.89 4,223,913 -0.35(-0.46%)
Jun 21, 2022 74.31 75.49 74.30 75.24 6,883,869 +1.33(+1.79%)
Jun 17, 2022 73.21 74.47 72.93 73.91 9,510,924 +0.77(+1.05%)
Jun 16, 2022 74.20 74.60 72.92 73.14 7,577,286 -1.40(-1.88%)
Jun 15, 2022 74.33 75.10 73.68 74.55 5,739,732 +0.70(+0.95%)
Jun 14, 2022 74.45 74.60 73.45 73.84 3,941,279 -0.12(-0.16%)
Jun 13, 2022 75.12 75.20 73.92 73.96 5,979,486 -1.70(-2.25%)
Jun 10, 2022 75.68 76.20 75.24 75.66 3,860,193 -0.30(-0.39%)
Jun 09, 2022 76.68 76.86 75.80 75.96 4,341,038 -0.84(-1.10%)
Jun 08, 2022 77.11 77.32 76.64 76.80 2,481,317 -0.40(-0.51%)
Jun 07, 2022 76.80 77.27 76.70 77.20 2,216,102 +0.24(+0.31%)
Jun 06, 2022 77.37 77.68 76.89 76.96 3,506,192 -0.10(-0.13%)
Jun 03, 2022 77.01 77.28 76.83 77.06 2,668,220 -0.34(-0.43%)
Jun 02, 2022 76.67 77.45 76.50 77.40 3,446,475 +0.81(+1.06%)
Jun 01, 2022 77.22 77.38 76.22 76.58 4,218,786 -0.47(-0.60%)
May 31, 2022 77.05 77.99 76.54 77.05 11,898,033 -0.32(-0.41%)
May 27, 2022 77.38 77.80 77.10 77.37 3,587,923 +0.21(+0.27%)
May 26, 2022 76.76 77.28 76.53 77.16 4,537,379 +0.28(+0.36%)
May 25, 2022 76.25 76.94 76.18 76.88 3,506,174 +0.67(+0.88%)
May 24, 2022 76.25 76.50 75.58 76.21 4,961,642 -0.17(-0.22%)
May 23, 2022 77.11 77.32 76.28 76.38 4,172,378 -0.20(-0.26%)
May 20, 2022 77.23 77.38 76.19 76.57 4,948,251 -0.34(-0.44%)
May 19, 2022 77.09 77.45 76.58 76.91 4,895,870 -0.18(-0.23%)
May 18, 2022 77.69 77.78 76.96 77.09 3,959,545 -0.61(-0.79%)
May 17, 2022 77.66 77.73 77.17 77.70 4,131,193 +0.53(+0.69%)
May 16, 2022 76.65 77.20 76.55 77.17 3,518,755 +0.26(+0.33%)
May 13, 2022 76.60 77.48 76.51 76.91 4,731,810 +0.36(+0.47%)
May 12, 2022 76.06 77.04 75.68 76.55 5,160,966 -0.09(-0.12%)
May 11, 2022 75.86 77.31 75.63 76.64 6,559,271 +0.54(+0.71%)
May 10, 2022 76.88 77.05 75.34 76.10 6,834,300 -0.25(-0.32%)
May 09, 2022 76.59 76.82 75.53 76.35 8,575,146 -0.66(-0.86%)
May 06, 2022 77.86 78.02 76.65 77.01 10,503,862 -0.91(-1.17%)
May 05, 2022 78.27 78.27 77.69 77.92 8,022,492 -0.47(-0.61%)
May 04, 2022 78.24 78.65 77.82 78.39 8,187,545 +0.46(+0.58%)
May 03, 2022 77.66 78.54 77.35 77.94 11,101,216 +0.71(+0.92%)
May 02, 2022 76.35 77.39 76.12 77.23 14,862,716 +2.43(+3.25%)
Apr 29, 2022 75.59 75.93 74.53 74.79 8,958,877 -1.09(-1.43%)
Apr 28, 2022 75.63 76.53 75.37 75.88 8,252,136 +0.59(+0.79%)
Apr 27, 2022 76.00 76.46 75.25 75.29 7,397,087 -0.95(-1.25%)
Apr 26, 2022 76.99 77.23 76.20 76.24 10,891,594 -0.98(-1.27%)
Apr 25, 2022 77.38 77.63 76.58 77.22 8,761,425 -0.55(-0.71%)
Apr 22, 2022 78.01 78.17 77.69 77.77 3,935,148 -0.29(-0.37%)
Apr 21, 2022 78.19 78.27 77.85 78.06 3,662,621 -0.01(-0.01%)
Apr 20, 2022 78.28 78.46 78.02 78.07 3,456,029 -0.12(-0.15%)
Apr 19, 2022 78.07 78.50 77.97 78.19 3,492,673 -0.03(-0.04%)
Apr 18, 2022 77.96 78.28 77.88 78.22 6,267,527 +0.13(+0.16%)
Apr 14, 2022 78.12 78.33 78.01 78.09 4,620,901 -0.17(-0.21%)
Apr 13, 2022 78.48 78.53 77.95 78.26 6,012,229 +0.03(+0.04%)
Apr 12, 2022 78.28 78.50 78.10 78.23 4,818,493 +0.06(+0.08%)
Apr 11, 2022 78.68 78.92 78.11 78.17 4,473,250 -0.60(-0.76%)
Apr 08, 2022 78.73 79.12 78.59 78.77 3,199,456 -0.02(-0.03%)
Apr 07, 2022 78.81 79.12 78.66 78.79 4,006,074 +0.00(+0.00%)
Apr 06, 2022 78.63 79.19 78.63 78.79 4,961,265 -0.27(-0.34%)
Apr 05, 2022 79.28 79.79 78.93 79.05 3,658,700 -0.34(-0.43%)
Apr 04, 2022 79.48 79.61 79.14 79.40 6,627,249 -0.09(-0.11%)
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.