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 (%)
Oct 31, 2011 12.09 12.18 11.99 12.08 8,786,156 -0.06(-0.52%)
Oct 28, 2011 12.10 12.19 12.04 12.15 6,706,397 +0.04(+0.30%)
Oct 27, 2011 12.27 12.32 11.99 12.11 18,761,928 -0.07(-0.59%)
Oct 26, 2011 12.24 12.26 11.97 12.18 11,866,380 -0.03(-0.22%)
Oct 25, 2011 12.27 12.31 12.09 12.21 11,873,153 -0.08(-0.66%)
Oct 24, 2011 12.18 12.30 12.05 12.29 12,891,069 +0.12(+0.96%)
Oct 21, 2011 12.05 12.18 11.99 12.18 9,794,768 +0.20(+1.66%)
Oct 20, 2011 11.69 12.00 11.66 11.98 16,499,162 +0.34(+2.95%)
Oct 19, 2011 11.74 11.81 11.59 11.63 6,230,242 -0.11(-0.92%)
Oct 18, 2011 11.75 11.78 11.58 11.74 9,716,976 +0.09(+0.78%)
Oct 17, 2011 11.81 11.93 11.59 11.65 6,240,818 -0.01(-0.08%)
Oct 14, 2011 11.54 11.73 11.54 11.66 6,297,019 +0.00(+0.00%)
Oct 13, 2011 11.50 11.78 11.46 11.66 8,711,085 +0.15(+1.33%)
Oct 12, 2011 11.82 11.83 11.47 11.51 12,671,909 -0.16(-1.39%)
Oct 11, 2011 11.68 11.78 11.61 11.67 9,366,700 -0.04(-0.31%)
Oct 10, 2011 11.41 11.71 11.34 11.71 7,120,374 +0.41(+3.59%)
Oct 07, 2011 11.37 11.41 11.18 11.30 11,770,349 -0.05(-0.40%)
Oct 06, 2011 11.20 11.35 10.88 11.34 10,077,096 +0.38(+3.46%)
Oct 05, 2011 10.93 10.98 10.69 10.97 7,461,324 +0.04(+0.33%)
Oct 04, 2011 10.67 10.94 10.48 10.93 12,644,230 +0.14(+1.34%)
Oct 03, 2011 10.70 10.93 10.68 10.79 12,183,366 +0.05(+0.42%)
Sep 30, 2011 10.67 10.86 10.59 10.74 8,848,312 -0.07(-0.67%)
Sep 29, 2011 11.03 11.07 10.56 10.81 7,909,605 -0.05(-0.42%)
Sep 28, 2011 11.05 11.10 10.83 10.86 6,091,436 -0.14(-1.23%)
Sep 27, 2011 11.03 11.06 10.85 10.99 10,053,597 +0.09(+0.83%)
Sep 26, 2011 10.60 10.94 10.52 10.90 9,680,256 +0.32(+3.07%)
Sep 23, 2011 10.33 10.65 10.15 10.58 8,446,583 +0.15(+1.47%)
Sep 22, 2011 10.55 10.61 10.28 10.42 8,569,059 -0.32(-3.02%)
Sep 21, 2011 10.91 11.08 10.75 10.75 4,996,762 -0.15(-1.41%)
Sep 20, 2011 10.89 11.04 10.88 10.90 4,669,089 +0.04(+0.33%)
Sep 19, 2011 10.82 10.92 10.70 10.87 6,041,289 -0.09(-0.82%)
Sep 16, 2011 10.92 11.05 10.85 10.96 5,967,192 +0.06(+0.58%)
Sep 15, 2011 10.91 11.01 10.72 10.89 5,908,996 +0.07(+0.67%)
Sep 14, 2011 10.65 10.95 10.57 10.82 10,316,280 +0.20(+1.87%)
Sep 13, 2011 10.39 10.63 10.34 10.62 10,069,288 +0.25(+2.44%)
Sep 12, 2011 10.20 10.38 10.20 10.37 6,730,694 +0.06(+0.61%)
Sep 09, 2011 10.40 10.49 10.21 10.31 5,881,915 -0.15(-1.47%)
Sep 08, 2011 10.60 10.66 10.39 10.46 6,229,790 -0.16(-1.53%)
Sep 07, 2011 10.52 10.64 10.47 10.62 8,917,450 +0.21(+2.04%)
Sep 06, 2011 10.16 10.43 10.05 10.41 9,819,967 +0.19(+1.81%)
Sep 02, 2011 10.29 10.38 10.15 10.23 6,237,147 -0.22(-2.08%)
Sep 01, 2011 10.71 10.77 10.44 10.44 13,198,469 -0.25(-2.36%)
Aug 31, 2011 10.74 10.81 10.58 10.70 6,309,413 +0.03(+0.25%)
Aug 30, 2011 10.42 10.74 10.40 10.67 10,531,882 +0.19(+1.81%)
Aug 29, 2011 10.28 10.51 10.18 10.48 8,400,012 +0.30(+2.93%)
Aug 26, 2011 10.00 10.20 9.874 10.18 7,240,575 +0.15(+1.53%)
Aug 25, 2011 10.13 10.15 9.982 10.03 7,045,595 -0.11(-1.07%)
Aug 24, 2011 10.14 10.24 9.919 10.14 7,348,796 -0.03(-0.27%)
Aug 23, 2011 9.973 10.16 9.865 10.16 7,716,888 +0.25(+2.55%)
Aug 22, 2011 9.865 9.968 9.765 9.910 9,459,647 +0.28(+2.91%)
Aug 19, 2011 9.567 9.810 9.567 9.630 10,667,434 -0.04(-0.37%)
Aug 18, 2011 9.702 9.810 9.549 9.666 13,412,894 -0.29(-2.90%)
Aug 17, 2011 9.838 10.02 9.810 9.955 11,199,744 +0.16(+1.66%)
Aug 16, 2011 9.874 9.919 9.675 9.792 11,072,838 -0.13(-1.32%)
Aug 15, 2011 9.711 9.928 9.711 9.923 8,166,034 +0.26(+2.66%)
Aug 12, 2011 9.666 9.720 9.486 9.666 8,147,483 +0.05(+0.56%)
Aug 11, 2011 9.386 9.720 9.386 9.612 14,676,052 +0.20(+2.11%)
Aug 10, 2011 9.747 9.874 9.386 9.413 14,473,480 -0.48(-4.84%)
Aug 09, 2011 9.784 9.955 9.440 9.892 22,941,878 +0.05(+0.55%)
Aug 08, 2011 10.02 10.19 9.738 9.838 21,868,548 -0.48(-4.64%)
Aug 05, 2011 10.51 10.62 10.11 10.32 14,737,913 -0.12(-1.12%)
Aug 04, 2011 10.84 10.92 10.43 10.43 18,090,794 -0.23(-2.20%)
Aug 03, 2011 10.59 10.79 10.39 10.67 15,030,212 +0.12(+1.11%)
Aug 02, 2011 10.62 10.84 10.51 10.55 11,164,131 -0.14(-1.35%)
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.