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, 2004 2.198 2.220 2.173 2.181 5,970,847 -0.02(-1.07%)
Nov 29, 2004 2.203 2.231 2.181 2.205 3,839,357 +0.00(+0.19%)
Nov 26, 2004 2.208 2.216 2.190 2.201 1,664,491 -0.01(-0.31%)
Nov 24, 2004 2.230 2.248 2.190 2.208 7,440,756 -0.01(-0.50%)
Nov 23, 2004 2.212 2.263 2.198 2.219 7,644,257 +0.01(+0.63%)
Nov 22, 2004 2.183 2.216 2.167 2.205 6,082,732 +0.02(+0.82%)
Nov 19, 2004 2.220 2.273 2.169 2.187 8,933,772 -0.12(-5.00%)
Nov 18, 2004 2.283 2.305 2.251 2.302 8,069,500 +0.02(+0.79%)
Nov 17, 2004 2.255 2.292 2.253 2.284 9,580,759 +0.04(+1.67%)
Nov 16, 2004 2.255 2.263 2.227 2.247 10,793,251 -0.02(-0.98%)
Nov 15, 2004 2.255 2.290 2.226 2.269 8,144,090 +0.02(+0.99%)
Nov 12, 2004 2.205 2.249 2.181 2.247 8,091,796 +0.03(+1.31%)
Nov 11, 2004 2.181 2.224 2.177 2.217 8,702,299 +0.03(+1.40%)
Nov 10, 2004 2.088 2.187 2.088 2.187 8,459,882 +0.07(+3.34%)
Nov 09, 2004 2.101 2.131 2.070 2.116 7,813,705 -0.02(-0.85%)
Nov 08, 2004 2.179 2.179 2.108 2.134 4,461,210 +0.00(+0.00%)
Nov 05, 2004 2.192 2.192 2.102 2.134 5,844,773 +0.00(+0.00%)
Nov 04, 2004 2.081 2.140 2.051 2.134 11,128,501 +0.07(+3.22%)
Nov 03, 2004 2.081 2.084 2.052 2.067 10,515,160 +0.02(+1.02%)
Nov 02, 2004 1.988 2.062 1.983 2.047 10,262,203 +0.06(+3.15%)
Nov 01, 2004 1.997 2.013 1.984 1.984 6,929,976 -0.02(-1.24%)
Oct 29, 2004 1.972 2.009 1.951 2.009 8,595,684 +0.02(+1.26%)
Oct 28, 2004 1.955 1.991 1.943 1.984 7,395,758 +0.03(+1.78%)
Oct 27, 2004 1.918 1.972 1.894 1.950 23,990,812 +0.12(+6.52%)
Oct 26, 2004 1.815 1.841 1.807 1.830 7,283,468 +0.01(+0.69%)
Oct 25, 2004 1.818 1.836 1.778 1.818 7,906,132 +0.01(+0.77%)
Oct 22, 2004 1.836 1.841 1.797 1.804 6,974,568 -0.02(-1.14%)
Oct 21, 2004 1.826 1.854 1.821 1.825 7,812,489 +0.01(+0.61%)
Oct 20, 2004 1.804 1.843 1.751 1.814 10,904,731 -0.00(-0.23%)
Oct 19, 2004 1.822 1.844 1.804 1.818 8,222,734 +0.04(+2.03%)
Oct 18, 2004 1.757 1.797 1.734 1.782 8,852,696 +0.03(+1.50%)
Oct 15, 2004 1.779 1.797 1.732 1.755 8,498,393 -0.02(-1.02%)
Oct 14, 2004 1.772 1.786 1.757 1.773 3,989,347 +0.01(+0.63%)
Oct 13, 2004 1.780 1.797 1.762 1.762 5,421,962 -0.01(-0.39%)
Oct 12, 2004 1.765 1.790 1.751 1.769 10,117,887 -0.01(-0.39%)
Oct 11, 2004 1.794 1.802 1.765 1.776 5,990,710 -0.01(-0.39%)
Oct 08, 2004 1.815 1.829 1.769 1.783 5,865,042 -0.03(-1.76%)
Oct 07, 2004 1.839 1.840 1.802 1.815 4,451,886 -0.02(-1.28%)
Oct 06, 2004 1.804 1.839 1.790 1.839 9,397,527 +0.03(+1.45%)
Oct 05, 2004 1.832 1.852 1.798 1.812 11,609,282 -0.01(-0.61%)
Oct 04, 2004 1.866 1.873 1.811 1.823 11,452,400 -0.05(-2.67%)
Oct 01, 2004 1.922 1.938 1.836 1.873 14,451,809 -0.05(-2.67%)
Sep 30, 2004 1.882 1.932 1.869 1.925 8,263,272 +0.05(+2.82%)
Sep 29, 2004 1.872 1.886 1.850 1.872 3,779,766 +0.01(+0.45%)
Sep 28, 2004 1.832 1.873 1.819 1.864 6,100,568 +0.03(+1.82%)
Sep 27, 2004 1.832 1.848 1.802 1.830 6,097,731 -0.02(-1.20%)
Sep 24, 2004 1.821 1.857 1.811 1.852 7,966,128 +0.03(+1.83%)
Sep 23, 2004 1.840 1.847 1.776 1.819 9,335,098 -0.01(-0.30%)
Sep 22, 2004 1.895 1.900 1.818 1.825 8,184,628 -0.07(-3.45%)
Sep 21, 2004 1.883 1.909 1.859 1.890 6,121,648 +0.01(+0.52%)
Sep 20, 2004 1.840 1.897 1.821 1.880 7,403,055 +0.04(+2.11%)
Sep 17, 2004 1.862 1.887 1.830 1.841 6,858,629 -0.02(-1.34%)
Sep 16, 2004 1.872 1.876 1.840 1.866 7,248,605 +0.01(+0.30%)
Sep 15, 2004 1.873 1.886 1.850 1.861 5,683,837 -0.01(-0.30%)
Sep 14, 2004 1.929 1.929 1.836 1.866 15,471,340 -0.07(-3.51%)
Sep 13, 2004 1.955 1.970 1.929 1.934 11,721,167 -0.02(-0.92%)
Sep 10, 2004 1.836 1.952 1.830 1.952 12,370,586 +0.13(+7.40%)
Sep 09, 2004 1.804 1.827 1.762 1.818 11,626,308 +0.02(+1.24%)
Sep 08, 2004 1.818 1.836 1.787 1.796 8,136,388 -0.02(-1.22%)
Sep 07, 2004 1.911 1.919 1.796 1.818 20,035,518 -0.07(-3.96%)
Sep 03, 2004 1.925 1.934 1.872 1.893 3,964,214 -0.03(-1.80%)
Sep 02, 2004 1.904 1.937 1.904 1.927 5,414,259 -0.00(-0.14%)
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.