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 (%)
Nov 30, 2010 10.39 10.52 10.25 10.44 11,265,433 +0.00(+0.00%)
Nov 29, 2010 10.45 10.50 10.23 10.44 8,778,910 -0.02(-0.17%)
Nov 26, 2010 10.45 10.54 10.41 10.46 3,325,822 +0.02(+0.17%)
Nov 24, 2010 10.37 10.44 10.44 10.44 8,340,707 +0.13(+1.29%)
Nov 23, 2010 10.40 10.42 10.20 10.30 9,154,302 -0.18(-1.70%)
Nov 22, 2010 10.38 10.53 10.29 10.48 6,239,535 +0.10(+0.96%)
Nov 19, 2010 10.41 10.45 10.22 10.38 10,028,893 -0.04(-0.36%)
Nov 18, 2010 10.38 10.52 10.36 10.42 9,410,453 +0.09(+0.86%)
Nov 17, 2010 10.24 10.43 10.20 10.33 13,675,309 +0.12(+1.22%)
Nov 16, 2010 10.22 10.27 10.09 10.21 9,495,796 -0.08(-0.82%)
Nov 15, 2010 10.31 10.43 10.22 10.29 13,392,685 +0.07(+0.65%)
Nov 12, 2010 10.46 10.53 10.15 10.22 23,694,474 -0.34(-3.26%)
Nov 11, 2010 10.43 10.58 10.22 10.57 11,418,708 +0.06(+0.57%)
Nov 10, 2010 10.49 10.54 10.38 10.51 16,309,930 +0.04(+0.43%)
Nov 09, 2010 10.64 10.64 10.37 10.46 16,001,872 -0.10(-0.93%)
Nov 08, 2010 10.07 10.62 10.06 10.56 25,755,216 +0.52(+5.13%)
Nov 05, 2010 10.45 10.60 9.940 10.05 25,012,330 -0.29(-2.84%)
Nov 04, 2010 10.27 10.40 10.21 10.34 11,928,367 +0.16(+1.57%)
Nov 03, 2010 10.26 10.31 10.08 10.18 8,516,712 -0.02(-0.22%)
Nov 02, 2010 10.22 10.29 10.14 10.20 6,425,728 +0.08(+0.75%)
Nov 01, 2010 10.19 10.30 10.09 10.13 8,323,792 -0.06(-0.61%)
Oct 29, 2010 10.06 10.23 10.06 10.19 5,813,351 +0.10(+1.01%)
Oct 28, 2010 10.09 10.13 9.957 10.09 4,338,480 +0.02(+0.22%)
Oct 27, 2010 9.975 10.08 9.931 10.06 6,712,332 -0.01(-0.09%)
Oct 25, 2010 10.03 10.13 9.984 10.07 6,457,074 +0.12(+1.25%)
Oct 22, 2010 9.975 9.993 9.886 9.948 4,971,950 -0.05(-0.53%)
Oct 21, 2010 9.886 10.00 9.691 10.00 17,437,430 +0.15(+1.53%)
Oct 20, 2010 9.957 10.00 9.842 9.851 6,607,833 -0.08(-0.81%)
Oct 19, 2010 9.904 9.984 9.824 9.931 6,852,455 -0.07(-0.71%)
Oct 18, 2010 10.08 10.10 9.913 10.00 6,401,409 -0.11(-1.06%)
Oct 15, 2010 10.21 10.32 9.966 10.11 7,688,457 -0.10(-0.96%)
Oct 14, 2010 10.22 10.27 10.01 10.21 7,529,871 +0.16(+1.59%)
Oct 13, 2010 10.02 10.22 10.01 10.05 10,132,284 +0.04(+0.44%)
Oct 12, 2010 9.895 10.02 9.771 10.00 7,917,067 +0.11(+1.08%)
Oct 11, 2010 9.868 9.966 9.840 9.895 5,676,565 +0.02(+0.18%)
Oct 08, 2010 9.788 9.904 9.735 9.877 9,206,452 +0.08(+0.82%)
Oct 07, 2010 9.913 10.00 9.788 9.797 11,688,800 -0.07(-0.72%)
Oct 06, 2010 10.09 10.09 9.806 9.868 8,945,427 -0.22(-2.20%)
Oct 05, 2010 9.868 10.09 9.842 10.09 14,856,234 +0.32(+3.28%)
Oct 04, 2010 9.682 9.860 9.682 9.771 8,556,775 +0.11(+1.10%)
Oct 01, 2010 9.691 9.717 9.584 9.664 9,079,715 +0.04(+0.46%)
Sep 30, 2010 9.868 9.913 9.584 9.620 21,265,930 -0.16(-1.64%)
Sep 29, 2010 9.886 9.922 9.735 9.780 9,107,571 -0.14(-1.39%)
Sep 28, 2010 9.717 9.957 9.637 9.917 12,509,194 +0.30(+3.10%)
Sep 27, 2010 9.673 9.744 9.620 9.620 9,008,579 +0.02(+0.19%)
Sep 24, 2010 9.780 9.780 9.593 9.602 11,057,511 -0.09(-0.92%)
Sep 23, 2010 9.726 9.824 9.682 9.691 6,198,051 -0.11(-1.09%)
Sep 22, 2010 9.735 9.895 9.735 9.797 6,831,117 +0.07(+0.73%)
Sep 21, 2010 9.717 9.806 9.664 9.726 7,527,022 +0.01(+0.08%)
Sep 20, 2010 9.682 9.757 9.611 9.718 11,030,177 +0.10(+1.03%)
Sep 17, 2010 9.628 9.691 9.548 9.620 16,274,345 -0.42(-4.16%)
Sep 15, 2010 10.02 10.09 9.932 10.04 7,306,338 -0.05(-0.53%)
Sep 14, 2010 9.975 10.13 9.904 10.09 9,746,754 +0.10(+0.96%)
Sep 13, 2010 9.931 10.03 9.877 9.995 7,733,821 +0.10(+1.01%)
Sep 10, 2010 9.913 10.00 9.824 9.895 6,314,339 -0.07(-0.71%)
Sep 09, 2010 9.922 10.00 9.860 9.966 5,878,180 +0.08(+0.81%)
Sep 08, 2010 9.851 9.975 9.802 9.886 6,653,065 +0.08(+0.82%)
Sep 07, 2010 9.877 9.948 9.780 9.806 6,110,291 -0.16(-1.61%)
Sep 03, 2010 9.904 9.975 9.815 9.966 7,341,927 +0.18(+1.82%)
Sep 02, 2010 9.655 9.788 9.611 9.788 10,542,464 +0.09(+0.92%)
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.