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, 2009 8.587 8.973 8.534 8.797 12,888,720 +0.07(+0.80%)
Feb 26, 2009 8.657 8.999 8.569 8.727 20,401,268 +0.05(+0.61%)
Feb 25, 2009 8.762 8.841 8.543 8.674 16,464,553 -0.18(-2.08%)
Feb 24, 2009 8.157 8.946 8.157 8.859 24,568,704 +0.59(+7.10%)
Feb 23, 2009 8.253 8.394 8.174 8.271 21,264,334 +0.03(+0.32%)
Feb 20, 2009 8.157 8.376 8.113 8.245 13,523,520 +0.02(+0.21%)
Feb 19, 2009 8.595 8.701 8.218 8.227 14,993,981 -0.18(-2.19%)
Feb 18, 2009 8.306 8.604 8.166 8.411 16,188,634 +0.17(+2.02%)
Feb 17, 2009 8.218 8.534 8.166 8.245 26,738,212 -0.26(-3.09%)
Feb 13, 2009 8.078 8.587 8.078 8.508 20,327,844 +0.39(+4.75%)
Feb 12, 2009 7.946 8.385 7.745 8.122 52,803,128 -0.19(-2.32%)
Feb 11, 2009 8.595 8.701 8.096 8.315 26,021,184 -0.12(-1.46%)
Feb 10, 2009 8.622 8.771 8.341 8.438 13,410,413 -0.19(-2.24%)
Feb 09, 2009 8.771 8.929 8.587 8.631 11,429,873 -0.11(-1.20%)
Feb 06, 2009 8.525 8.797 8.508 8.736 10,109,416 +0.20(+2.36%)
Feb 05, 2009 8.227 8.692 8.157 8.534 19,162,246 +0.19(+2.31%)
Feb 04, 2009 8.096 8.429 7.885 8.341 29,439,812 +0.30(+3.71%)
Feb 03, 2009 7.894 8.131 7.639 8.043 13,163,790 +0.18(+2.34%)
Feb 02, 2009 7.604 7.911 7.604 7.859 18,111,750 +0.18(+2.28%)
Jan 30, 2009 7.911 7.973 7.622 7.683 21,962,926 -0.21(-2.67%)
Jan 29, 2009 8.034 8.201 7.850 7.894 23,823,796 -0.37(-4.46%)
Jan 28, 2009 8.350 8.367 7.990 8.262 12,494,607 +0.01(+0.11%)
Jan 27, 2009 8.161 8.315 8.059 8.253 5,612,631 +0.05(+0.64%)
Jan 26, 2009 8.385 8.411 8.060 8.201 8,598,413 -0.02(-0.21%)
Jan 23, 2009 8.034 8.499 7.911 8.218 13,717,038 +0.01(+0.11%)
Jan 22, 2009 7.982 8.438 7.938 8.210 13,824,863 -0.16(-1.89%)
Jan 21, 2009 8.008 8.411 7.973 8.367 12,469,532 +0.44(+5.53%)
Jan 20, 2009 8.227 8.280 7.868 7.929 15,629,290 -0.46(-5.54%)
Jan 16, 2009 8.297 8.508 8.052 8.394 21,401,402 +0.36(+4.48%)
Jan 15, 2009 7.946 8.183 7.859 8.034 17,912,940 +0.09(+1.10%)
Jan 14, 2009 8.060 8.113 7.718 7.946 15,408,970 -0.09(-1.09%)
Jan 13, 2009 7.982 8.131 7.736 8.034 14,888,917 +0.05(+0.66%)
Jan 12, 2009 8.367 8.376 7.894 7.982 8,037,595 -0.14(-1.73%)
Jan 09, 2009 8.113 8.297 7.946 8.122 13,221,145 +0.00(+0.00%)
Jan 08, 2009 8.113 8.438 7.771 8.122 25,605,352 +0.16(+1.98%)
Jan 07, 2009 7.192 8.262 7.175 7.964 50,229,036 +0.79(+11.00%)
Jan 06, 2009 7.727 7.797 7.140 7.175 27,542,700 -0.50(-6.51%)
Jan 05, 2009 7.894 7.955 7.561 7.675 9,205,859 -0.32(-4.06%)
Jan 02, 2009 7.701 8.034 7.464 7.999 9,208,865 +0.42(+5.56%)
Dec 31, 2008 7.508 7.701 7.429 7.578 8,389,035 +0.09(+1.17%)
Dec 30, 2008 7.464 7.490 7.262 7.490 10,851,941 -0.01(-0.12%)
Dec 29, 2008 7.903 7.903 7.368 7.499 12,187,043 -0.27(-3.50%)
Dec 26, 2008 7.946 8.117 7.666 7.771 3,893,775 -0.13(-1.66%)
Dec 24, 2008 7.841 7.973 7.797 7.903 2,638,213 +0.04(+0.45%)
Dec 23, 2008 8.122 8.289 7.789 7.868 7,194,403 -0.06(-0.77%)
Dec 22, 2008 8.396 8.396 7.718 7.929 10,498,133 -0.40(-4.84%)
Dec 19, 2008 8.280 8.403 8.096 8.332 21,368,744 +0.24(+2.93%)
Dec 18, 2008 8.394 8.560 8.043 8.096 13,722,889 -0.43(-5.04%)
Dec 17, 2008 8.359 8.595 8.245 8.525 13,207,980 +0.14(+1.67%)
Dec 16, 2008 8.332 8.438 8.078 8.385 16,785,794 +0.32(+3.91%)
Dec 15, 2008 8.315 8.411 7.885 8.069 17,842,674 -0.11(-1.39%)
Dec 12, 2008 8.245 8.420 7.894 8.183 24,226,362 -0.24(-2.81%)
Dec 11, 2008 8.683 8.859 8.306 8.420 17,628,876 -0.32(-3.71%)
Dec 10, 2008 8.569 8.797 8.420 8.745 25,372,736 -0.11(-1.19%)
Dec 09, 2008 9.315 9.657 8.780 8.850 18,451,570 -0.83(-8.61%)
Dec 08, 2008 9.350 10.16 9.008 9.683 13,958,814 +0.60(+6.56%)
Dec 05, 2008 8.727 9.095 8.332 9.087 17,067,686 +0.32(+3.60%)
Dec 04, 2008 9.288 9.569 8.648 8.771 10,844,109 -0.70(-7.41%)
Dec 03, 2008 9.253 9.701 9.131 9.473 12,410,065 +0.05(+0.56%)
Dec 02, 2008 9.341 9.762 9.131 9.420 11,620,533 +0.18(+1.99%)
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.