Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 30, 2009 7.911 7.973 7.622 7.683 21,962,926 -0.21(-2.67%)
Jan 29, 2009 8.034 8.201 7.850 7.894 23,823,796 -0.37(-4.46%)
Jan 28, 2009 8.350 8.367 7.990 8.262 12,494,607 +0.01(+0.11%)
Jan 27, 2009 8.161 8.315 8.059 8.253 5,612,631 +0.05(+0.64%)
Jan 26, 2009 8.385 8.411 8.060 8.201 8,598,413 -0.02(-0.21%)
Jan 23, 2009 8.034 8.499 7.911 8.218 13,717,038 +0.01(+0.11%)
Jan 22, 2009 7.982 8.438 7.938 8.210 13,824,863 -0.16(-1.89%)
Jan 21, 2009 8.008 8.411 7.973 8.367 12,469,532 +0.44(+5.53%)
Jan 20, 2009 8.227 8.280 7.868 7.929 15,629,290 -0.46(-5.54%)
Jan 16, 2009 8.297 8.508 8.052 8.394 21,401,402 +0.36(+4.48%)
Jan 15, 2009 7.946 8.183 7.859 8.034 17,912,940 +0.09(+1.10%)
Jan 14, 2009 8.060 8.113 7.718 7.946 15,408,970 -0.09(-1.09%)
Jan 13, 2009 7.982 8.131 7.736 8.034 14,888,917 +0.05(+0.66%)
Jan 12, 2009 8.367 8.376 7.894 7.982 8,037,595 -0.14(-1.73%)
Jan 09, 2009 8.113 8.297 7.946 8.122 13,221,145 +0.00(+0.00%)
Jan 08, 2009 8.113 8.438 7.771 8.122 25,605,352 +0.16(+1.98%)
Jan 07, 2009 7.192 8.262 7.175 7.964 50,229,036 +0.79(+11.00%)
Jan 06, 2009 7.727 7.797 7.140 7.175 27,542,700 -0.50(-6.51%)
Jan 05, 2009 7.894 7.955 7.561 7.675 9,205,859 -0.32(-4.06%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.