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 (%)
Mar 31, 2003 0.3980 0.3999 0.3892 0.3961 11,284,589 -0.01(-2.03%)
Mar 28, 2003 0.4029 0.4070 0.4007 0.4043 6,158,136 +0.00(+0.06%)
Mar 27, 2003 0.3999 0.4089 0.3988 0.4040 9,395,636 +0.00(+0.20%)
Mar 26, 2003 0.4018 0.4078 0.4013 0.4032 6,228,432 +0.00(+0.07%)
Mar 25, 2003 0.3909 0.4054 0.3895 0.4029 11,899,220 +0.01(+1.59%)
Mar 24, 2003 0.3999 0.4122 0.3958 0.3966 15,902,945 -0.01(-3.21%)
Mar 21, 2003 0.4177 0.4185 0.4057 0.4098 11,476,003 -0.00(-0.07%)
Mar 20, 2003 0.3988 0.4128 0.3983 0.4100 11,579,172 +0.01(+1.42%)
Mar 19, 2003 0.4062 0.4111 0.4029 0.4043 1,128,457,088 -0.00(-0.94%)
Mar 18, 2003 0.4191 0.4216 0.4043 0.4081 17,450,560 -0.01(-2.55%)
Mar 17, 2003 0.3974 0.4202 0.3936 0.4188 18,514,494 +0.02(+4.16%)
Mar 14, 2003 0.4029 0.4081 0.3988 0.4021 21,547,628 -0.00(-0.20%)
Mar 13, 2003 0.4076 0.4111 0.4002 0.4029 16,966,076 -0.00(-0.54%)
Mar 12, 2003 0.4037 0.4080 0.3994 0.4051 12,089,513 +0.00(+0.34%)
Mar 11, 2003 0.4054 0.4098 0.4004 0.4037 12,254,139 +0.00(+0.07%)
Mar 10, 2003 0.4046 0.4092 0.4010 0.4035 6,340,046 -0.01(-1.70%)
Mar 07, 2003 0.4043 0.4177 0.3996 0.4105 15,354,386 +0.00(+0.98%)
Mar 06, 2003 0.3974 0.4111 0.3966 0.4065 15,725,613 +0.01(+2.42%)
Mar 05, 2003 0.3974 0.3985 0.3941 0.3969 9,451,238 -0.00(-0.96%)
Mar 04, 2003 0.4015 0.4037 0.3963 0.4007 6,961,190 -0.00(-0.54%)
Mar 03, 2003 0.4037 0.4089 0.3974 0.4029 14,542,612 -0.01(-1.34%)
Feb 28, 2003 0.4029 0.4111 0.4029 0.4084 13,359,611 +0.01(+2.19%)
Feb 27, 2003 0.4015 0.4035 0.3884 0.3996 6,806,132 +0.01(+1.67%)
Feb 26, 2003 0.3985 0.4040 0.3920 0.3930 5,040,295 -0.01(-1.44%)
Feb 25, 2003 0.3958 0.4084 0.3859 0.3988 18,538,546 +0.00(+0.00%)
Feb 24, 2003 0.4117 0.4117 0.3961 0.3988 10,202,813 -0.01(-3.06%)
Feb 21, 2003 0.3837 0.4122 0.3824 0.4114 32,813,912 +0.01(+2.39%)
Feb 20, 2003 0.3999 0.4048 0.3947 0.4018 14,490,622 -0.01(-2.27%)
Feb 19, 2003 0.4111 0.4180 0.3994 0.4111 13,546,593 +0.00(+0.00%)
Feb 18, 2003 0.3972 0.4131 0.3914 0.4111 14,553,557 +0.01(+3.38%)
Feb 14, 2003 0.3810 0.4087 0.3796 0.3977 24,062,258 +0.02(+4.46%)
Feb 13, 2003 0.3846 0.3878 0.3763 0.3807 9,989,381 -0.00(-0.64%)
Feb 12, 2003 0.3824 0.3914 0.3761 0.3832 29,719,138 -0.01(-2.03%)
Feb 11, 2003 0.3947 0.3952 0.3892 0.3911 9,824,290 -0.00(-0.22%)
Feb 10, 2003 0.3920 0.3974 0.3851 0.3920 5,619,482 +0.00(+0.07%)
Feb 07, 2003 0.3936 0.3969 0.3865 0.3917 7,077,027 -0.00(-0.28%)
Feb 06, 2003 0.3939 0.3996 0.3900 0.3928 9,228,685 +0.00(+0.14%)
Feb 05, 2003 0.4021 0.4065 0.3922 0.3922 8,122,300 -0.01(-1.58%)
Feb 04, 2003 0.4002 0.4070 0.3974 0.3985 12,898,086 -0.00(-0.75%)
Feb 03, 2003 0.4076 0.4111 0.3917 0.4015 15,742,943 +0.00(+0.69%)
Jan 31, 2003 0.3930 0.4004 0.3826 0.3988 16,801,898 +0.01(+1.32%)
Jan 30, 2003 0.3974 0.4317 0.3920 0.3936 25,861,614 -0.00(-0.97%)
Jan 29, 2003 0.3810 0.4029 0.3771 0.3974 15,096,260 +0.01(+3.35%)
Jan 28, 2003 0.3832 0.3911 0.3793 0.3846 13,223,707 +0.01(+1.67%)
Jan 27, 2003 0.3821 0.3920 0.3752 0.3782 13,694,354 +0.00(+0.88%)
Jan 24, 2003 0.3725 0.3769 0.3700 0.3750 18,801,234 -0.00(-0.87%)
Jan 23, 2003 0.3571 0.3804 0.3569 0.3782 58,857,264 -0.01(-1.57%)
Jan 22, 2003 0.3933 0.3933 0.3788 0.3843 34,032,484 -0.01(-2.44%)
Jan 21, 2003 0.3878 0.4015 0.3865 0.3939 20,552,476 +0.01(+1.99%)
Jan 17, 2003 0.3895 0.3958 0.3785 0.3862 17,441,284 -0.01(-2.56%)
Jan 16, 2003 0.4150 0.4155 0.3903 0.3963 20,934,648 -0.02(-4.62%)
Jan 15, 2003 0.4117 0.4194 0.4057 0.4155 14,668,483 -0.00(-0.33%)
Jan 14, 2003 0.4262 0.4268 0.4084 0.4169 21,159,938 -0.00(-0.26%)
Jan 13, 2003 0.4166 0.4235 0.4057 0.4180 21,194,598 +0.01(+1.26%)
Jan 10, 2003 0.3903 0.4229 0.3892 0.4128 20,826,108 +0.01(+3.15%)
Jan 09, 2003 0.3972 0.4040 0.3837 0.4002 23,422,872 +0.01(+3.25%)
Jan 08, 2003 0.4098 0.4103 0.3867 0.3876 36,948,488 -0.01(-3.61%)
Jan 07, 2003 0.4057 0.4111 0.3994 0.4021 24,505,542 -0.00(-1.01%)
Jan 06, 2003 0.4089 0.4152 0.4054 0.4062 31,496,832 -0.00(-0.47%)
Jan 03, 2003 0.4273 0.4273 0.4032 0.4081 18,069,724 -0.02(-4.06%)
Jan 02, 2003 0.4087 0.4281 0.4081 0.4254 23,998,410 +0.03(+6.37%)
Dec 31, 2002 0.3933 0.4262 0.3930 0.3999 18,434,566 +0.01(+2.10%)
Dec 30, 2002 0.3859 0.3977 0.3859 0.3917 22,603,802 +0.01(+2.00%)
Dec 27, 2002 0.3739 0.3865 0.3739 0.3840 10,756,462 +0.01(+1.82%)
Dec 26, 2002 0.3785 0.3870 0.3730 0.3771 8,778,104 -0.00(-0.43%)
Dec 24, 2002 0.3780 0.3876 0.3766 0.3788 8,499,000 -0.00(-0.43%)
Dec 23, 2002 0.3695 0.3810 0.3632 0.3804 26,478,426 +0.01(+3.04%)
Dec 20, 2002 0.3695 0.3780 0.3632 0.3692 47,775,180 +0.01(+1.58%)
Dec 19, 2002 0.3429 0.3695 0.3418 0.3634 67,859,744 +0.02(+4.33%)
Dec 18, 2002 0.3536 0.3588 0.3344 0.3484 256,999,440 -0.08(-19.20%)
Dec 17, 2002 0.4385 0.4418 0.4221 0.4311 39,981,236 +0.00(+0.51%)
Dec 16, 2002 0.4221 0.4303 0.4185 0.4290 17,618,232 +0.01(+1.29%)
Dec 13, 2002 0.4268 0.4443 0.4180 0.4235 74,880,224 -0.04(-8.14%)
Dec 12, 2002 0.4454 0.4643 0.4385 0.4610 37,391,768 +0.02(+3.38%)
Dec 11, 2002 0.4553 0.4555 0.4248 0.4459 106,398,944 -0.02(-4.41%)
Dec 10, 2002 0.5013 0.5016 0.4597 0.4665 83,267,032 -0.03(-6.07%)
Dec 09, 2002 0.5079 0.5205 0.4956 0.4967 26,948,160 -0.03(-6.21%)
Dec 06, 2002 0.5356 0.5454 0.5230 0.5295 25,606,454 -0.02(-2.91%)
Dec 05, 2002 0.5633 0.5671 0.5449 0.5454 17,750,488 -0.01(-2.16%)
Dec 04, 2002 0.5644 0.5707 0.5482 0.5575 18,481,996 -0.02(-2.68%)
Dec 03, 2002 0.5742 0.5866 0.5685 0.5728 15,227,603 -0.01(-2.29%)
Dec 02, 2002 0.6030 0.6109 0.5811 0.5863 37,968,220 -0.01(-0.97%)
Nov 29, 2002 0.5863 0.6030 0.5863 0.5920 10,496,511 +0.01(+1.46%)
Nov 27, 2002 0.5682 0.5961 0.5671 0.5835 23,126,438 +0.02(+4.41%)
Nov 26, 2002 0.5827 0.5849 0.5589 0.5589 14,501,567 -0.02(-3.73%)
Nov 25, 2002 0.5794 0.5893 0.5660 0.5805 25,220,632 +0.01(+1.34%)
Nov 22, 2002 0.5454 0.5811 0.5378 0.5728 25,802,556 +0.02(+4.24%)
Nov 21, 2002 0.5408 0.5709 0.5271 0.5496 33,540,860 +0.03(+5.58%)
Nov 20, 2002 0.5043 0.5331 0.4934 0.5205 35,250,144 +0.01(+1.17%)
Nov 19, 2002 0.5246 0.5317 0.5131 0.5145 17,586,308 -0.01(-2.14%)
Nov 18, 2002 0.5378 0.5482 0.5194 0.5257 28,227,844 -0.01(-1.13%)
Nov 15, 2002 0.5498 0.5506 0.5153 0.5317 53,557,016 -0.02(-3.96%)
Nov 14, 2002 0.5548 0.5583 0.5402 0.5537 31,313,498 +0.00(+0.80%)
Nov 13, 2002 0.5443 0.5539 0.5345 0.5493 27,373,202 +0.00(+0.35%)
Nov 12, 2002 0.5386 0.5528 0.5383 0.5474 16,194,435 +0.01(+2.25%)
Nov 11, 2002 0.5561 0.5591 0.5339 0.5353 20,372,792 -0.03(-5.42%)
Nov 08, 2002 0.5855 0.5904 0.5485 0.5660 36,860,924 -0.03(-4.49%)
Nov 07, 2002 0.6197 0.6197 0.5898 0.5926 29,004,046 -0.03(-4.55%)
Nov 06, 2002 0.5961 0.6249 0.5937 0.6208 28,334,562 +0.03(+5.01%)
Nov 05, 2002 0.5871 0.6030 0.5770 0.5912 28,909,188 -0.01(-0.92%)
Nov 04, 2002 0.5961 0.6134 0.5896 0.5967 35,760,924 +0.02(+3.18%)
Nov 01, 2002 0.5578 0.5813 0.5550 0.5783 24,401,562 +0.02(+2.93%)
Oct 31, 2002 0.5556 0.5852 0.5550 0.5619 44,134,968 +0.00(+0.89%)
Oct 30, 2002 0.5580 0.5685 0.5402 0.5570 131,246,528 +0.06(+11.59%)
Oct 29, 2002 0.4961 0.5093 0.4769 0.4991 52,571,944 -0.00(-0.05%)
Oct 28, 2002 0.5416 0.5465 0.4895 0.4994 38,396,912 -0.02(-4.61%)
Oct 25, 2002 0.5496 0.5671 0.5082 0.5235 37,576,928 -0.02(-2.95%)
Oct 24, 2002 0.5537 0.5709 0.5372 0.5394 24,341,298 -0.02(-3.24%)
Oct 23, 2002 0.5476 0.5644 0.5358 0.5575 29,216,568 +0.01(+2.21%)
Oct 22, 2002 0.5465 0.5548 0.5221 0.5454 92,045,136 -0.11(-16.28%)
Oct 21, 2002 0.5937 0.6545 0.5920 0.6515 25,225,192 +0.04(+7.22%)
Oct 18, 2002 0.5978 0.6118 0.5734 0.6077 14,455,962 +0.00(+0.41%)
Oct 17, 2002 0.6088 0.6249 0.5849 0.6052 13,873,126 +0.03(+4.64%)
Oct 16, 2002 0.5824 0.5961 0.5665 0.5783 11,823,050 -0.02(-4.09%)
Oct 15, 2002 0.6085 0.6400 0.5951 0.6030 31,476,764 +0.03(+4.36%)
Oct 14, 2002 0.5553 0.5893 0.5358 0.5778 17,411,868 -0.02(-3.17%)
Oct 11, 2002 0.5690 0.6134 0.5660 0.5967 30,113,166 +0.04(+6.98%)
Oct 10, 2002 0.5125 0.5608 0.5084 0.5578 29,139,038 +0.06(+11.20%)
Oct 09, 2002 0.5276 0.5457 0.4903 0.5016 38,578,420 -0.05(-8.92%)
Oct 08, 2002 0.5641 0.5731 0.5482 0.5507 22,203,388 -0.01(-1.31%)
Oct 07, 2002 0.5331 0.5649 0.5331 0.5580 27,095,010 +0.02(+2.77%)
Oct 04, 2002 0.5652 0.5792 0.4912 0.5430 79,725,184 -0.02(-2.79%)
Oct 03, 2002 0.5893 0.6208 0.5556 0.5586 35,650,852 -0.06(-9.51%)
Oct 02, 2002 0.5983 0.6375 0.5981 0.6173 28,492,356 +0.01(+1.81%)
Oct 01, 2002 0.6496 0.6510 0.5920 0.6063 56,535,044 -0.05(-7.56%)
Sep 30, 2002 0.6852 0.6891 0.6551 0.6559 22,231,260 -0.03(-4.59%)
Sep 27, 2002 0.7107 0.7283 0.6847 0.6874 14,036,393 -0.02(-3.43%)
Sep 26, 2002 0.7063 0.7373 0.7061 0.7118 11,961,353 -0.00(-0.12%)
Sep 25, 2002 0.7167 0.7332 0.6899 0.7126 15,910,807 +0.01(+1.92%)
Sep 24, 2002 0.6600 0.7030 0.6575 0.6992 15,462,635 +0.02(+3.11%)
Sep 23, 2002 0.6904 0.6904 0.6595 0.6781 11,657,622 -0.01(-2.06%)
Sep 20, 2002 0.7080 0.7217 0.6893 0.6924 8,129,597 -0.02(-2.13%)
Sep 19, 2002 0.7247 0.7346 0.6951 0.7074 16,047,586 -0.03(-4.58%)
Sep 18, 2002 0.7220 0.7485 0.7025 0.7414 10,507,621 +0.02(+2.46%)
Sep 17, 2002 0.7469 0.7516 0.7231 0.7236 10,606,876 -0.01(-1.01%)
Sep 16, 2002 0.7398 0.7513 0.7228 0.7310 8,575,863 -0.01(-1.19%)
Sep 13, 2002 0.7359 0.7477 0.7277 0.7398 12,256,437 -0.00(-0.30%)
Sep 12, 2002 0.7710 0.7729 0.7359 0.7420 11,530,839 -0.03(-4.24%)
Sep 11, 2002 0.8061 0.8135 0.7694 0.7749 15,938,134 -0.02(-2.65%)
Sep 10, 2002 0.7570 0.7984 0.7565 0.7960 20,102,808 +0.04(+5.87%)
Sep 09, 2002 0.7332 0.7631 0.7263 0.7518 8,012,848 +0.02(+2.35%)
Sep 06, 2002 0.7384 0.7491 0.7266 0.7346 13,106,046 +0.01(+1.94%)
Sep 05, 2002 0.7359 0.7444 0.7187 0.7206 12,064,421 -0.04(-5.19%)
Sep 04, 2002 0.7458 0.7620 0.7214 0.7601 15,690,451 +0.01(+1.99%)
Sep 03, 2002 0.7603 0.7603 0.7195 0.7453 21,978,096 -0.02(-2.26%)
Aug 30, 2002 0.7694 0.7761 0.7551 0.7625 11,755,217 -0.01(-1.66%)
Aug 29, 2002 0.7305 0.7790 0.7299 0.7754 27,948,740 +0.04(+6.11%)
Aug 28, 2002 0.7675 0.7729 0.7288 0.7307 31,030,746 -0.06(-7.24%)
Aug 27, 2002 0.8552 0.8648 0.7825 0.7877 30,595,670 -0.07(-7.97%)
Aug 26, 2002 0.8497 0.8560 0.8228 0.8560 9,512,386 +0.01(+1.63%)
Aug 23, 2002 0.8275 0.8497 0.8228 0.8423 11,346,302 +0.01(+0.75%)
Aug 22, 2002 0.8220 0.8373 0.8149 0.8360 25,622,872 +0.01(+1.70%)
Aug 21, 2002 0.8176 0.8258 0.8124 0.8220 13,522,267 +0.01(+1.18%)
Aug 20, 2002 0.8223 0.8363 0.8121 0.8124 17,537,802 +0.06(+8.29%)
Aug 16, 2002 0.7409 0.7664 0.7343 0.7502 6,845,298 +0.00(+0.55%)
Aug 15, 2002 0.7587 0.7702 0.7422 0.7461 12,366,364 -0.00(-0.33%)
Aug 14, 2002 0.7069 0.7510 0.6954 0.7485 11,098,501 +0.04(+5.00%)
Aug 13, 2002 0.7315 0.7576 0.7063 0.7129 7,309,614 -0.02(-3.27%)
Aug 12, 2002 0.7595 0.7598 0.7337 0.7370 7,870,970 -0.03(-3.90%)
Aug 07, 2002 0.7562 0.7699 0.7428 0.7669 10,627,855 +0.02(+2.87%)
Aug 06, 2002 0.7178 0.7658 0.7178 0.7455 13,227,356 +0.03(+4.02%)
Aug 05, 2002 0.7354 0.7379 0.6863 0.7167 19,077,172 -0.02(-2.90%)
Aug 02, 2002 0.7483 0.7562 0.7263 0.7381 8,818,237 -0.02(-2.85%)
Aug 01, 2002 0.7877 0.7880 0.7499 0.7598 17,203,744 -0.03(-3.48%)
Jul 31, 2002 0.7691 0.7880 0.7565 0.7872 16,381,399 +0.02(+1.99%)
Jul 30, 2002 0.7606 0.7883 0.7540 0.7718 14,022,712 +0.00(+0.59%)
Jul 29, 2002 0.7359 0.7795 0.7332 0.7673 12,325,283 +0.03(+4.69%)
Jul 26, 2002 0.7280 0.7466 0.7058 0.7329 14,439,544 +0.01(+1.29%)
Jul 25, 2002 0.7400 0.7535 0.6951 0.7236 24,497,332 -0.03(-3.93%)
Jul 24, 2002 0.6754 0.7576 0.6112 0.7532 56,456,600 +0.08(+11.71%)
Jul 23, 2002 0.6896 0.7003 0.6400 0.6743 22,819,970 +0.01(+2.20%)
Jul 22, 2002 0.7014 0.7126 0.6288 0.6597 22,283,652 -0.04(-5.98%)
Jul 19, 2002 0.7195 0.7283 0.6800 0.7017 16,673,291 -0.07(-9.35%)
Jul 17, 2002 0.7971 0.8179 0.7439 0.7740 20,771,382 +0.03(+3.98%)
Jul 12, 2002 0.7359 0.7760 0.7321 0.7444 16,644,103 +0.02(+2.49%)
Jul 11, 2002 0.7137 0.7263 0.6819 0.7263 6,558,951 +0.01(+1.88%)
Jul 10, 2002 0.7184 0.7291 0.7019 0.7129 13,749,992 +0.02(+2.77%)
Jul 09, 2002 0.7126 0.7217 0.6932 0.6937 13,182,662 -0.02(-2.77%)
Jul 08, 2002 0.7463 0.7653 0.7274 0.7135 12,866,162 -0.03(-4.41%)
Jul 05, 2002 0.7085 0.7535 0.7085 0.7463 7,360,692 +0.02(+3.34%)
Jul 04, 2002 0.6998 0.7236 0.6674 0.7222 19,687,800 +0.00(+0.00%)
Jul 03, 2002 0.6998 0.7236 0.6674 0.7222 19,677,766 +0.00(+0.38%)
Jul 02, 2002 0.7527 0.7529 0.7088 0.7195 17,890,952 -0.04(-5.27%)
Jul 01, 2002 0.8017 0.8056 0.7579 0.7595 11,297,340 -0.04(-4.65%)
Jun 28, 2002 0.7951 0.8275 0.7765 0.7965 20,052,642 +0.00(+0.21%)
Jun 27, 2002 0.7746 0.7984 0.7743 0.7949 20,951,978 +0.03(+3.87%)
Jun 26, 2002 0.7664 0.7683 0.7442 0.7653 15,257,703 -0.02(-2.38%)
Jun 25, 2002 0.7812 0.7929 0.7650 0.7839 14,073,790 +0.01(+1.56%)
Jun 21, 2002 0.7979 0.8091 0.7866 0.7718 20,040,784 -0.01(-1.57%)
Jun 20, 2002 0.7943 0.8077 0.7839 0.7842 12,440,209 -0.01(-0.87%)
Jun 19, 2002 0.8119 0.8154 0.7888 0.7910 11,089,380 -0.02(-2.47%)
Jun 18, 2002 0.8017 0.8215 0.7880 0.8110 27,044,844 +0.02(+2.03%)
Jun 17, 2002 0.7675 0.8034 0.7655 0.7949 23,995,674 +0.03(+3.57%)
Jun 14, 2002 0.7825 0.7828 0.7217 0.7675 37,854,208 -0.03(-4.21%)
Jun 12, 2002 0.8135 0.8149 0.7729 0.8012 14,881,003 -0.01(-1.65%)
Jun 11, 2002 0.8549 0.8579 0.8132 0.8146 8,655,882 -0.04(-4.13%)
Jun 10, 2002 0.8480 0.8617 0.8373 0.8497 21,791,116 +0.03(+3.23%)
Jun 07, 2002 0.7770 0.8341 0.7680 0.8231 25,585,474 +0.01(+1.21%)
Jun 06, 2002 0.8661 0.8661 0.8058 0.8132 48,785,792 -0.07(-7.54%)
Jun 05, 2002 0.9031 0.9045 0.8557 0.8796 60,657,760 -0.01(-1.62%)
May 31, 2002 0.9168 0.9292 0.8938 0.8941 9,065,418 -0.03(-2.83%)
May 28, 2002 0.9357 0.9401 0.9182 0.9201 12,514,089 -0.01(-1.32%)
May 27, 2002 0.9218 0.9440 0.9185 0.9325 13,999,909 +0.00(+0.00%)
May 24, 2002 0.9218 0.9440 0.9185 0.9325 13,982,579 -0.02(-1.85%)
May 23, 2002 0.8850 0.9621 0.8826 0.9500 38,658,684 +0.06(+7.11%)
May 22, 2002 0.8763 0.8946 0.8678 0.8870 10,288,551 +0.00(+0.31%)
May 21, 2002 0.9018 0.9168 0.8763 0.8842 14,732,330 -0.02(-1.89%)
May 20, 2002 0.9031 0.9152 0.8916 0.9012 8,572,881 -0.00(-0.39%)
May 17, 2002 0.9020 0.9144 0.8771 0.9048 11,322,879 +0.01(+0.82%)
May 16, 2002 0.8985 0.9072 0.8796 0.8974 9,011,603 +0.01(+0.80%)
May 15, 2002 0.8990 0.9040 0.8667 0.8903 20,671,050 -0.00(-0.46%)
May 14, 2002 0.9289 0.9388 0.8678 0.8944 52,912,160 -0.02(-2.57%)
May 13, 2002 0.8749 0.9212 0.8642 0.9179 25,215,160 +0.05(+5.35%)
May 10, 2002 0.9114 0.9182 0.8565 0.8713 19,854,716 -0.01(-1.58%)
May 09, 2002 0.9316 0.9442 0.8771 0.8853 28,754,130 -0.05(-4.86%)
May 08, 2002 0.8963 0.9382 0.8527 0.9305 75,373,672 +0.09(+10.77%)
May 07, 2002 0.8796 0.8842 0.8195 0.8401 20,900,900 -0.02(-2.23%)
May 06, 2002 0.8521 0.8804 0.8497 0.8593 18,863,256 +0.02(+2.52%)
May 03, 2002 0.8700 0.8859 0.8272 0.8382 18,604,218 -0.03(-3.68%)
May 02, 2002 0.8842 0.9135 0.8538 0.8702 14,132,164 -0.01(-1.24%)
May 01, 2002 0.8639 0.8905 0.8404 0.8812 17,394,766 +0.02(+2.13%)
Apr 30, 2002 0.8212 0.8634 0.8209 0.8628 12,344,437 +0.05(+6.14%)
Apr 29, 2002 0.8225 0.8297 0.8020 0.8130 8,147,839 -0.01(-0.80%)
Apr 26, 2002 0.8500 0.8653 0.8162 0.8195 12,328,020 -0.03(-3.83%)
Apr 25, 2002 0.8332 0.8538 0.8198 0.8521 8,304,721 +0.02(+2.88%)
Apr 24, 2002 0.8245 0.8511 0.8187 0.8283 8,661,355 +0.02(+1.99%)
Apr 23, 2002 0.8461 0.8524 0.8113 0.8121 11,137,722 -0.04(-4.20%)
Apr 22, 2002 0.8612 0.8615 0.8390 0.8478 6,143,943 -0.01(-1.65%)
Apr 19, 2002 0.8689 0.8702 0.8428 0.8620 7,933,494 -0.00(-0.51%)
Apr 18, 2002 0.8617 0.8771 0.8278 0.8664 10,221,056 +0.01(+0.96%)
Apr 17, 2002 0.8689 0.8691 0.8327 0.8582 8,561,023 -0.01(-1.17%)
Apr 16, 2002 0.8521 0.8804 0.8519 0.8683 11,971,386 +0.02(+2.62%)
Apr 15, 2002 0.8182 0.8497 0.7921 0.8461 17,463,174 +0.03(+3.42%)
Apr 12, 2002 0.8034 0.8201 0.7757 0.8182 7,650,742 +0.02(+1.94%)
Apr 11, 2002 0.8209 0.8217 0.7965 0.8026 8,509,945 -0.02(-2.20%)
Apr 10, 2002 0.7946 0.8209 0.7688 0.8206 15,694,601 +0.03(+3.42%)
Apr 09, 2002 0.7976 0.7976 0.7756 0.7935 9,510,525 -0.00(-0.31%)
Apr 08, 2002 0.7770 0.7960 0.7568 0.7960 12,444,769 +0.01(+1.61%)
Apr 05, 2002 0.7943 0.8042 0.7784 0.7834 9,245,103 -0.01(-1.14%)
Apr 04, 2002 0.7776 0.7949 0.7612 0.7924 5,987,973 +0.01(+1.80%)
Apr 03, 2002 0.7853 0.7940 0.7716 0.7784 7,982,748 +0.00(+0.35%)
Apr 02, 2002 0.8113 0.8119 0.7757 0.7757 7,619,730 -0.04(-4.87%)
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.