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 (%)
Aug 31, 2004 1.979 2.005 1.966 1.997 5,811,127 +0.01(+0.49%)
Aug 30, 2004 2.006 2.011 1.981 1.987 3,741,255 -0.03(-1.31%)
Aug 27, 2004 2.022 2.029 2.004 2.013 3,795,576 +0.00(+0.07%)
Aug 26, 2004 1.987 2.022 1.977 2.012 7,067,806 +0.01(+0.69%)
Aug 25, 2004 1.909 2.005 1.909 1.998 6,743,907 +0.08(+4.05%)
Aug 24, 2004 1.961 1.961 1.904 1.920 4,957,396 -0.02(-0.79%)
Aug 23, 2004 1.981 1.990 1.934 1.936 5,905,986 -0.04(-1.90%)
Aug 20, 2004 1.934 1.993 1.923 1.973 4,824,026 +0.04(+2.01%)
Aug 19, 2004 1.940 1.951 1.920 1.934 3,299,390 -0.01(-0.50%)
Aug 18, 2004 1.855 1.951 1.845 1.944 9,795,610 +0.04(+1.89%)
Aug 17, 2004 1.873 1.925 1.869 1.908 9,984,517 +0.05(+2.77%)
Aug 16, 2004 1.829 1.875 1.822 1.857 8,081,662 +0.04(+1.98%)
Aug 13, 2004 1.783 1.834 1.779 1.821 7,651,148 +0.05(+2.90%)
Aug 12, 2004 1.812 1.862 1.769 1.769 12,954,739 -0.01(-0.31%)
Aug 11, 2004 1.834 1.836 1.687 1.775 18,939,774 -0.08(-4.48%)
Aug 10, 2004 1.927 1.929 1.821 1.858 19,855,934 -0.07(-3.60%)
Aug 09, 2004 1.948 1.975 1.918 1.927 5,081,847 -0.01(-0.64%)
Aug 06, 2004 1.998 2.004 1.933 1.940 6,448,385 -0.06(-2.78%)
Aug 05, 2004 2.012 2.033 1.980 1.995 8,415,696 +0.00(+0.21%)
Aug 04, 2004 2.005 2.033 1.979 1.991 6,212,048 -0.02(-1.17%)
Aug 03, 2004 2.051 2.051 2.009 2.015 6,179,617 -0.03(-1.56%)
Aug 02, 2004 2.005 2.048 1.981 2.047 6,180,023 +0.01(+0.68%)
Jul 30, 2004 1.998 2.063 1.956 2.033 5,837,071 +0.02(+1.24%)
Jul 29, 2004 1.998 2.018 1.979 2.008 5,208,326 +0.02(+0.84%)
Jul 28, 2004 1.983 2.013 1.944 1.991 5,843,962 +0.00(+0.21%)
Jul 27, 2004 1.915 2.002 1.915 1.987 8,952,014 +0.07(+3.54%)
Jul 26, 2004 1.950 1.997 1.908 1.919 7,309,007 -0.03(-1.43%)
Jul 23, 2004 2.073 2.073 1.930 1.947 12,876,095 -0.13(-6.22%)
Jul 22, 2004 1.998 2.109 1.983 2.076 21,734,466 +0.01(+0.34%)
Jul 21, 2004 2.237 2.276 2.067 2.069 20,042,408 -0.12(-5.63%)
Jul 20, 2004 2.137 2.199 2.109 2.192 8,551,093 +0.05(+2.13%)
Jul 19, 2004 2.192 2.203 2.117 2.147 5,311,293 -0.03(-1.40%)
Jul 16, 2004 2.192 2.227 2.167 2.177 8,386,913 -0.02(-0.88%)
Jul 15, 2004 2.174 2.222 2.162 2.197 9,142,542 +0.04(+1.74%)
Jul 14, 2004 2.076 2.184 2.067 2.159 12,018,310 +0.07(+3.39%)
Jul 13, 2004 2.090 2.109 2.081 2.088 5,442,231 -0.01(-0.33%)
Jul 12, 2004 2.070 2.109 2.022 2.095 6,698,504 +0.03(+1.61%)
Jul 09, 2004 2.036 2.080 2.033 2.062 7,708,307 +0.02(+1.16%)
Jul 08, 2004 2.097 2.098 2.026 2.038 7,101,858 -0.07(-3.36%)
Jul 07, 2004 2.116 2.147 2.098 2.109 6,550,135 +0.01(+0.46%)
Jul 06, 2004 2.144 2.157 2.074 2.099 9,696,697 -0.06(-2.76%)
Jul 02, 2004 2.173 2.181 2.105 2.159 6,685,127 -0.00(-0.19%)
Jul 01, 2004 2.213 2.220 2.151 2.163 7,364,544 -0.04(-1.95%)
Jun 30, 2004 2.202 2.212 2.154 2.206 7,423,730 +0.01(+0.32%)
Jun 29, 2004 2.205 2.220 2.170 2.199 9,058,223 +0.01(+0.57%)
Jun 28, 2004 2.163 2.220 2.160 2.187 9,341,179 +0.05(+2.27%)
Jun 25, 2004 2.080 2.284 2.077 2.138 31,140,100 +0.04(+1.78%)
Jun 24, 2004 2.072 2.119 2.066 2.101 9,793,178 +0.03(+1.34%)
Jun 23, 2004 2.019 2.088 2.019 2.073 12,209,245 +0.01(+0.34%)
Jun 22, 2004 1.965 2.091 1.943 2.066 18,285,490 -0.02(-1.06%)
Jun 21, 2004 2.135 2.179 2.079 2.088 8,652,843 -0.05(-2.15%)
Jun 18, 2004 2.130 2.208 2.126 2.134 14,108,857 -0.06(-2.53%)
Jun 17, 2004 2.220 2.220 2.188 2.190 6,660,804 -0.02(-1.07%)
Jun 16, 2004 2.255 2.258 2.192 2.213 5,750,320 -0.01(-0.62%)
Jun 15, 2004 2.210 2.242 2.203 2.227 6,836,334 +0.05(+2.29%)
Jun 14, 2004 2.228 2.238 2.169 2.177 7,540,885 -0.06(-2.79%)
Jun 10, 2004 2.276 2.303 2.234 2.240 6,758,095 -0.03(-1.16%)
Jun 09, 2004 2.321 2.330 2.255 2.266 6,948,218 -0.06(-2.39%)
Jun 08, 2004 2.302 2.355 2.290 2.321 11,788,054 +0.00(+0.06%)
Jun 07, 2004 2.290 2.335 2.276 2.320 12,629,219 +0.08(+3.66%)
Jun 04, 2004 2.220 2.267 2.192 2.238 7,657,229 +0.05(+2.48%)
Jun 03, 2004 2.248 2.248 2.184 2.184 6,541,622 -0.05(-2.36%)
Jun 02, 2004 2.206 2.255 2.181 2.237 7,614,664 +0.03(+1.45%)
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.