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 28, 2003 0.4029 0.4111 0.4029 0.4084 13,359,611 +0.01(+2.19%)
Feb 27, 2003 0.4015 0.4035 0.3884 0.3996 6,806,132 +0.01(+1.67%)
Feb 26, 2003 0.3985 0.4040 0.3920 0.3930 5,040,295 -0.01(-1.44%)
Feb 25, 2003 0.3958 0.4084 0.3859 0.3988 18,538,546 +0.00(+0.00%)
Feb 24, 2003 0.4117 0.4117 0.3961 0.3988 10,202,813 -0.01(-3.06%)
Feb 21, 2003 0.3837 0.4122 0.3824 0.4114 32,813,912 +0.01(+2.39%)
Feb 20, 2003 0.3999 0.4048 0.3947 0.4018 14,490,622 -0.01(-2.27%)
Feb 19, 2003 0.4111 0.4180 0.3994 0.4111 13,546,593 +0.00(+0.00%)
Feb 18, 2003 0.3972 0.4131 0.3914 0.4111 14,553,557 +0.01(+3.38%)
Feb 14, 2003 0.3810 0.4087 0.3796 0.3977 24,062,258 +0.02(+4.46%)
Feb 13, 2003 0.3846 0.3878 0.3763 0.3807 9,989,381 -0.00(-0.64%)
Feb 12, 2003 0.3824 0.3914 0.3761 0.3832 29,719,138 -0.01(-2.03%)
Feb 11, 2003 0.3947 0.3952 0.3892 0.3911 9,824,290 -0.00(-0.22%)
Feb 10, 2003 0.3920 0.3974 0.3851 0.3920 5,619,482 +0.00(+0.07%)
Feb 07, 2003 0.3936 0.3969 0.3865 0.3917 7,077,027 -0.00(-0.28%)
Feb 06, 2003 0.3939 0.3996 0.3900 0.3928 9,228,685 +0.00(+0.14%)
Feb 05, 2003 0.4021 0.4065 0.3922 0.3922 8,122,300 -0.01(-1.58%)
Feb 04, 2003 0.4002 0.4070 0.3974 0.3985 12,898,086 -0.00(-0.75%)
Feb 03, 2003 0.4076 0.4111 0.3917 0.4015 15,742,943 +0.00(+0.69%)
Jan 31, 2003 0.3930 0.4004 0.3826 0.3988 16,801,898 +0.01(+1.32%)
Jan 30, 2003 0.3974 0.4317 0.3920 0.3936 25,861,614 -0.00(-0.97%)
Jan 29, 2003 0.3810 0.4029 0.3771 0.3974 15,096,260 +0.01(+3.35%)
Jan 28, 2003 0.3832 0.3911 0.3793 0.3846 13,223,707 +0.01(+1.67%)
Jan 27, 2003 0.3821 0.3920 0.3752 0.3782 13,694,354 +0.00(+0.88%)
Jan 24, 2003 0.3725 0.3769 0.3700 0.3750 18,801,234 -0.00(-0.87%)
Jan 23, 2003 0.3571 0.3804 0.3569 0.3782 58,857,264 -0.01(-1.57%)
Jan 22, 2003 0.3933 0.3933 0.3788 0.3843 34,032,484 -0.01(-2.44%)
Jan 21, 2003 0.3878 0.4015 0.3865 0.3939 20,552,476 +0.01(+1.99%)
Jan 17, 2003 0.3895 0.3958 0.3785 0.3862 17,441,284 -0.01(-2.56%)
Jan 16, 2003 0.4150 0.4155 0.3903 0.3963 20,934,648 -0.02(-4.62%)
Jan 15, 2003 0.4117 0.4194 0.4057 0.4155 14,668,483 -0.00(-0.33%)
Jan 14, 2003 0.4262 0.4268 0.4084 0.4169 21,159,938 -0.00(-0.26%)
Jan 13, 2003 0.4166 0.4235 0.4057 0.4180 21,194,598 +0.01(+1.26%)
Jan 10, 2003 0.3903 0.4229 0.3892 0.4128 20,826,108 +0.01(+3.15%)
Jan 09, 2003 0.3972 0.4040 0.3837 0.4002 23,422,872 +0.01(+3.25%)
Jan 08, 2003 0.4098 0.4103 0.3867 0.3876 36,948,488 -0.01(-3.61%)
Jan 07, 2003 0.4057 0.4111 0.3994 0.4021 24,505,542 -0.00(-1.01%)
Jan 06, 2003 0.4089 0.4152 0.4054 0.4062 31,496,832 -0.00(-0.47%)
Jan 03, 2003 0.4273 0.4273 0.4032 0.4081 18,069,724 -0.02(-4.06%)
Jan 02, 2003 0.4087 0.4281 0.4081 0.4254 23,998,410 +0.03(+6.37%)
Dec 31, 2002 0.3933 0.4262 0.3930 0.3999 18,434,566 +0.01(+2.10%)
Dec 30, 2002 0.3859 0.3977 0.3859 0.3917 22,603,802 +0.01(+2.00%)
Dec 27, 2002 0.3739 0.3865 0.3739 0.3840 10,756,462 +0.01(+1.82%)
Dec 26, 2002 0.3785 0.3870 0.3730 0.3771 8,778,104 -0.00(-0.43%)
Dec 24, 2002 0.3780 0.3876 0.3766 0.3788 8,499,000 -0.00(-0.43%)
Dec 23, 2002 0.3695 0.3810 0.3632 0.3804 26,478,426 +0.01(+3.04%)
Dec 20, 2002 0.3695 0.3780 0.3632 0.3692 47,775,180 +0.01(+1.58%)
Dec 19, 2002 0.3429 0.3695 0.3418 0.3634 67,859,744 +0.02(+4.33%)
Dec 18, 2002 0.3536 0.3588 0.3344 0.3484 256,999,440 -0.08(-19.20%)
Dec 17, 2002 0.4385 0.4418 0.4221 0.4311 39,981,236 +0.00(+0.51%)
Dec 16, 2002 0.4221 0.4303 0.4185 0.4290 17,618,232 +0.01(+1.29%)
Dec 13, 2002 0.4268 0.4443 0.4180 0.4235 74,880,224 -0.04(-8.14%)
Dec 12, 2002 0.4454 0.4643 0.4385 0.4610 37,391,768 +0.02(+3.38%)
Dec 11, 2002 0.4553 0.4555 0.4248 0.4459 106,398,944 -0.02(-4.41%)
Dec 10, 2002 0.5013 0.5016 0.4597 0.4665 83,267,032 -0.03(-6.07%)
Dec 09, 2002 0.5079 0.5205 0.4956 0.4967 26,948,160 -0.03(-6.21%)
Dec 06, 2002 0.5356 0.5454 0.5230 0.5295 25,606,454 -0.02(-2.91%)
Dec 05, 2002 0.5633 0.5671 0.5449 0.5454 17,750,488 -0.01(-2.16%)
Dec 04, 2002 0.5644 0.5707 0.5482 0.5575 18,481,996 -0.02(-2.68%)
Dec 03, 2002 0.5742 0.5866 0.5685 0.5728 15,227,603 -0.01(-2.29%)
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.