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 (%)
Sep 29, 2006 6.666 6.749 6.596 6.622 6,869,724 -0.05(-0.79%)
Sep 28, 2006 6.819 6.854 6.596 6.675 10,423,336 -0.14(-2.12%)
Sep 27, 2006 6.819 7.017 6.780 6.819 13,075,274 -0.01(-0.13%)
Sep 26, 2006 6.534 6.872 6.486 6.828 22,557,066 +0.36(+5.49%)
Sep 25, 2006 6.455 6.526 6.258 6.473 5,251,555 +0.04(+0.68%)
Sep 22, 2006 6.569 6.609 6.416 6.429 7,201,865 -0.11(-1.68%)
Sep 21, 2006 6.526 6.609 6.447 6.539 19,329,964 +0.06(+0.95%)
Sep 20, 2006 6.236 6.512 6.192 6.477 18,320,620 +0.30(+4.83%)
Sep 19, 2006 6.113 6.254 6.074 6.179 6,342,598 +0.07(+1.15%)
Sep 18, 2006 6.188 6.258 6.091 6.109 6,635,879 -0.08(-1.35%)
Sep 15, 2006 6.350 6.355 6.162 6.192 19,097,210 -0.08(-1.26%)
Sep 14, 2006 6.065 6.359 6.034 6.271 13,594,126 +0.21(+3.40%)
Sep 13, 2006 6.096 6.157 6.008 6.065 10,747,104 -0.04(-0.65%)
Sep 12, 2006 5.819 6.135 5.802 6.105 15,448,582 +0.30(+5.14%)
Sep 11, 2006 5.780 5.841 5.605 5.806 7,636,404 +0.04(+0.61%)
Sep 08, 2006 5.570 5.877 5.570 5.771 7,553,897 +0.22(+4.03%)
Sep 07, 2006 5.548 5.640 5.495 5.548 5,110,756 -0.01(-0.24%)
Sep 06, 2006 5.609 5.741 5.505 5.561 11,740,891 -0.14(-2.54%)
Sep 05, 2006 5.767 5.771 5.584 5.705 6,297,141 -0.05(-0.84%)
Sep 01, 2006 5.670 5.833 5.657 5.754 5,411,630 +0.10(+1.71%)
Aug 31, 2006 5.741 5.784 5.618 5.657 5,364,123 -0.06(-1.07%)
Aug 30, 2006 5.727 5.745 5.644 5.719 3,850,780 +0.00(+0.08%)
Aug 29, 2006 5.705 5.789 5.574 5.714 6,334,316 -0.03(-0.53%)
Aug 28, 2006 5.653 5.789 5.653 5.745 3,522,367 +0.07(+1.16%)
Aug 25, 2006 5.640 5.758 5.635 5.679 4,146,931 +0.01(+0.15%)
Aug 24, 2006 5.754 5.815 5.622 5.670 7,788,856 -0.03(-0.46%)
Aug 23, 2006 5.934 5.960 5.609 5.697 9,104,648 -0.25(-4.13%)
Aug 22, 2006 5.977 6.087 5.920 5.942 4,986,388 -0.01(-0.15%)
Aug 21, 2006 6.113 6.113 5.906 5.951 5,266,669 -0.16(-2.58%)
Aug 18, 2006 6.122 6.183 6.004 6.109 6,263,728 -0.03(-0.43%)
Aug 17, 2006 5.942 6.223 5.881 6.135 11,359,553 +0.17(+2.79%)
Aug 16, 2006 5.784 5.982 5.710 5.969 9,649,050 +0.20(+3.50%)
Aug 15, 2006 5.736 5.784 5.631 5.767 5,488,356 +0.17(+2.98%)
Aug 14, 2006 5.736 5.738 5.587 5.600 8,236,294 -0.07(-1.31%)
Aug 11, 2006 5.662 5.701 5.543 5.675 10,667,625 +0.02(+0.39%)
Aug 10, 2006 5.442 5.670 5.416 5.653 10,937,903 +0.21(+3.87%)
Aug 09, 2006 5.587 5.670 5.416 5.442 10,302,628 -0.08(-1.51%)
Aug 08, 2006 5.513 5.609 5.425 5.526 6,616,827 +0.04(+0.72%)
Aug 07, 2006 5.570 5.613 5.390 5.486 10,178,894 -0.13(-2.27%)
Aug 04, 2006 5.964 6.026 5.578 5.613 25,705,042 +0.16(+2.89%)
Aug 03, 2006 5.350 5.526 5.214 5.456 14,993,832 +0.08(+1.47%)
Aug 02, 2006 5.109 5.477 5.109 5.377 16,104,703 +0.29(+5.60%)
Aug 01, 2006 5.122 5.214 5.039 5.092 12,082,094 -0.15(-2.85%)
Jul 31, 2006 5.350 5.399 5.122 5.241 19,370,302 -0.23(-4.17%)
Jul 28, 2006 5.460 5.499 5.394 5.469 8,204,983 +0.06(+1.14%)
Jul 27, 2006 5.447 5.517 5.390 5.407 7,559,096 -0.02(-0.40%)
Jul 26, 2006 5.280 5.517 5.280 5.429 9,406,015 +0.13(+2.48%)
Jul 25, 2006 5.210 5.337 5.166 5.298 11,522,900 +0.09(+1.68%)
Jul 24, 2006 5.175 5.226 5.135 5.210 7,858,137 +0.04(+0.68%)
Jul 21, 2006 5.298 5.315 5.144 5.175 7,423,746 -0.12(-2.32%)
Jul 20, 2006 5.293 5.355 5.223 5.298 8,057,696 -0.00(-0.08%)
Jul 19, 2006 5.092 5.394 5.092 5.302 13,157,952 +0.21(+4.13%)
Jul 18, 2006 4.956 5.149 4.938 5.092 14,968,539 +0.18(+3.57%)
Jul 17, 2006 4.920 4.964 4.855 4.916 10,533,660 -0.04(-0.71%)
Jul 14, 2006 4.912 5.008 4.820 4.951 27,447,836 +0.17(+3.48%)
Jul 13, 2006 4.780 4.863 4.706 4.785 19,968,160 +0.01(+0.28%)
Jul 12, 2006 4.719 4.811 4.622 4.771 22,143,708 +0.07(+1.49%)
Jul 11, 2006 4.671 4.736 4.592 4.701 15,837,174 -0.00(-0.09%)
Jul 10, 2006 4.758 4.824 4.657 4.706 16,196,582 -0.04(-0.92%)
Jul 07, 2006 4.885 4.916 4.745 4.749 15,490,261 -0.18(-3.65%)
Jul 06, 2006 4.934 5.004 4.894 4.929 14,627,202 +0.02(+0.36%)
Jul 05, 2006 5.105 5.122 4.899 4.912 9,623,707 -0.21(-4.19%)
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.