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, 2006 6.144 6.148 5.973 6.048 9,564,244 -0.09(-1.43%)
Mar 30, 2006 6.144 6.157 6.061 6.135 6,595,165 +0.01(+0.14%)
Mar 29, 2006 6.087 6.179 6.056 6.126 5,302,145 +0.03(+0.43%)
Mar 28, 2006 6.157 6.223 6.061 6.100 7,318,106 -0.05(-0.86%)
Mar 27, 2006 6.048 6.175 6.030 6.153 8,982,670 +0.11(+1.74%)
Mar 24, 2006 6.078 6.144 6.021 6.048 8,566,401 -0.04(-0.58%)
Mar 23, 2006 6.183 6.240 6.069 6.083 10,201,674 -0.12(-1.98%)
Mar 22, 2006 6.096 6.254 6.056 6.205 14,144,479 +0.04(+0.64%)
Mar 21, 2006 6.223 6.355 6.140 6.166 13,857,022 -0.01(-0.14%)
Mar 20, 2006 6.188 6.210 6.122 6.175 11,110,140 +0.00(+0.07%)
Mar 17, 2006 6.109 6.179 6.026 6.170 10,341,698 +0.12(+1.96%)
Mar 16, 2006 6.148 6.170 6.021 6.052 17,782,372 -0.06(-0.93%)
Mar 15, 2006 6.052 6.140 5.982 6.109 27,705,150 +0.32(+5.45%)
Mar 14, 2006 5.513 5.868 5.482 5.793 24,200,602 +0.26(+4.76%)
Mar 13, 2006 5.227 5.552 5.227 5.530 20,445,196 +0.31(+5.88%)
Mar 10, 2006 5.306 5.315 5.179 5.223 23,520,584 -0.10(-1.95%)
Mar 09, 2006 5.306 5.372 5.293 5.327 9,362,092 +0.02(+0.47%)
Mar 08, 2006 5.324 5.399 5.293 5.302 15,440,107 -0.04(-0.66%)
Mar 07, 2006 5.328 5.359 5.289 5.337 10,938,407 -0.01(-0.25%)
Mar 06, 2006 5.486 5.521 5.328 5.350 10,507,343 -0.17(-3.10%)
Mar 03, 2006 5.471 5.587 5.464 5.521 10,305,216 +0.01(+0.16%)
Mar 02, 2006 5.539 5.605 5.473 5.513 5,157,068 -0.05(-0.95%)
Mar 01, 2006 5.491 5.587 5.429 5.565 11,067,103 +0.08(+1.52%)
Feb 28, 2006 5.591 5.609 5.390 5.482 11,354,391 -0.11(-1.96%)
Feb 27, 2006 5.394 5.618 5.381 5.591 13,096,807 +0.23(+4.25%)
Feb 24, 2006 5.276 5.390 5.236 5.363 12,093,502 +0.08(+1.58%)
Feb 23, 2006 5.337 5.346 5.271 5.280 12,997,253 -0.05(-0.99%)
Feb 22, 2006 5.324 5.460 5.280 5.333 9,942,413 +0.02(+0.41%)
Feb 21, 2006 5.368 5.403 5.276 5.311 7,194,822 -0.03(-0.57%)
Feb 17, 2006 5.306 5.491 5.289 5.341 19,058,404 +0.02(+0.33%)
Feb 16, 2006 5.521 5.526 5.276 5.324 33,783,256 -0.14(-2.65%)
Feb 15, 2006 5.548 5.570 5.399 5.469 19,572,098 -0.09(-1.66%)
Feb 14, 2006 5.723 5.734 5.552 5.561 13,152,785 -0.17(-2.98%)
Feb 13, 2006 5.692 5.819 5.653 5.732 12,008,293 +0.05(+0.93%)
Feb 10, 2006 5.618 5.758 5.548 5.679 10,632,420 +0.03(+0.47%)
Feb 09, 2006 5.960 5.960 5.591 5.653 19,571,966 -0.27(-4.52%)
Feb 08, 2006 5.951 5.951 5.828 5.920 14,476,050 -0.03(-0.44%)
Feb 07, 2006 5.973 6.333 5.872 5.947 47,000,196 -0.35(-5.57%)
Feb 06, 2006 6.210 6.376 6.140 6.298 18,628,176 +0.12(+1.99%)
Feb 03, 2006 6.074 6.359 6.034 6.175 12,092,756 +0.06(+0.93%)
Feb 02, 2006 6.210 6.236 6.069 6.118 8,711,884 -0.11(-1.76%)
Feb 01, 2006 6.236 6.381 6.109 6.227 7,725,749 -0.06(-0.98%)
Jan 31, 2006 6.118 6.328 6.043 6.289 9,071,342 +0.15(+2.43%)
Jan 30, 2006 6.170 6.170 6.008 6.140 7,788,992 +0.00(+0.07%)
Jan 27, 2006 6.179 6.258 6.039 6.135 8,314,586 -0.04(-0.71%)
Jan 26, 2006 6.109 6.223 6.026 6.179 11,620,210 +0.14(+2.32%)
Jan 25, 2006 6.183 6.201 5.999 6.039 10,965,957 -0.12(-1.99%)
Jan 24, 2006 6.131 6.175 6.043 6.162 13,976,795 +0.03(+0.43%)
Jan 23, 2006 6.162 6.223 6.131 6.135 7,527,026 -0.01(-0.21%)
Jan 20, 2006 6.363 6.394 6.100 6.148 12,068,180 -0.24(-3.77%)
Jan 19, 2006 6.302 6.451 6.162 6.390 7,481,127 +0.10(+1.53%)
Jan 18, 2006 6.302 6.504 6.280 6.293 9,931,622 -0.07(-1.18%)
Jan 17, 2006 6.460 6.512 6.346 6.368 7,765,476 -0.17(-2.54%)
Jan 13, 2006 6.797 6.797 6.521 6.534 12,999,150 -0.26(-3.81%)
Jan 12, 2006 6.854 6.951 6.749 6.793 10,582,022 -0.09(-1.27%)
Jan 11, 2006 6.462 6.986 6.420 6.881 23,390,206 +0.39(+6.09%)
Jan 10, 2006 6.390 6.578 6.381 6.486 7,078,022 +0.02(+0.27%)
Jan 09, 2006 6.425 6.609 6.328 6.469 10,050,805 -0.06(-0.94%)
Jan 06, 2006 6.258 6.552 6.205 6.530 16,528,684 +0.29(+4.64%)
Jan 05, 2006 6.337 6.384 6.201 6.240 8,843,829 +0.05(+0.85%)
Jan 04, 2006 6.107 6.227 6.008 6.188 7,441,895 +0.07(+1.22%)
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.