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 31, 2007 7.240 7.477 7.236 7.464 13,823,805 +0.13(+1.79%)
Jan 30, 2007 7.591 7.609 7.324 7.332 16,606,416 -0.25(-3.24%)
Jan 29, 2007 7.341 7.718 7.311 7.578 15,937,405 +0.20(+2.73%)
Jan 26, 2007 7.767 7.775 7.280 7.376 27,810,582 -0.13(-1.75%)
Jan 25, 2007 7.925 7.946 7.438 7.508 16,374,794 -0.43(-5.47%)
Jan 24, 2007 7.723 7.995 7.718 7.942 8,284,735 +0.25(+3.19%)
Jan 23, 2007 7.631 7.824 7.613 7.696 5,254,319 +0.04(+0.52%)
Jan 22, 2007 7.789 7.789 7.512 7.657 12,369,489 -0.12(-1.58%)
Jan 19, 2007 7.780 7.819 7.727 7.780 9,260,746 -0.05(-0.62%)
Jan 18, 2007 8.179 8.188 7.793 7.828 9,263,886 -0.35(-4.24%)
Jan 17, 2007 8.052 8.240 8.047 8.174 13,628,549 +0.09(+1.14%)
Jan 16, 2007 7.946 8.122 7.938 8.082 8,747,349 +0.15(+1.94%)
Jan 12, 2007 8.003 8.135 7.881 7.929 12,183,246 -0.15(-1.90%)
Jan 11, 2007 7.929 8.135 7.828 8.082 20,910,718 +0.39(+5.13%)
Jan 10, 2007 7.460 7.714 7.460 7.688 5,404,534 +0.15(+2.04%)
Jan 09, 2007 7.578 7.692 7.451 7.534 7,069,245 -0.00(-0.06%)
Jan 08, 2007 7.512 7.626 7.389 7.539 10,785,741 -0.00(-0.06%)
Jan 05, 2007 7.587 7.587 7.350 7.543 9,196,597 -0.04(-0.58%)
Jan 04, 2007 7.521 7.626 7.368 7.587 7,290,369 +0.06(+0.82%)
Jan 03, 2007 7.701 7.846 7.302 7.525 12,277,424 -0.04(-0.46%)
Dec 29, 2006 7.609 7.736 7.547 7.561 6,375,486 -0.06(-0.81%)
Dec 28, 2006 7.565 7.675 7.539 7.622 7,578,036 +0.02(+0.23%)
Dec 27, 2006 7.460 7.661 7.460 7.604 7,874,819 +0.14(+1.94%)
Dec 26, 2006 7.403 7.473 7.389 7.460 6,476,969 +0.06(+0.77%)
Dec 22, 2006 7.275 7.438 7.249 7.403 9,348,413 +0.01(+0.12%)
Dec 21, 2006 7.407 7.447 7.328 7.394 13,184,364 +0.00(+0.06%)
Dec 20, 2006 7.468 7.504 7.363 7.389 10,404,022 -0.06(-0.82%)
Dec 19, 2006 7.363 7.565 7.245 7.451 12,194,073 +0.02(+0.24%)
Dec 18, 2006 7.683 7.758 7.337 7.433 13,375,854 -0.24(-3.14%)
Dec 15, 2006 7.710 7.850 7.653 7.675 9,517,355 -0.01(-0.11%)
Dec 14, 2006 7.661 7.889 7.653 7.683 11,466,546 +0.01(+0.11%)
Dec 13, 2006 7.727 7.797 7.613 7.675 6,806,985 -0.02(-0.28%)
Dec 12, 2006 7.727 7.828 7.631 7.696 7,350,837 -0.17(-2.17%)
Dec 11, 2006 7.811 7.889 7.675 7.868 9,428,979 +0.04(+0.50%)
Dec 08, 2006 7.780 7.977 7.727 7.828 17,951,824 +0.14(+1.88%)
Dec 07, 2006 7.771 7.846 7.675 7.683 10,645,140 -0.00(-0.06%)
Dec 06, 2006 7.714 7.802 7.582 7.688 9,577,698 -0.03(-0.34%)
Dec 05, 2006 7.740 7.806 7.666 7.714 13,587,597 +0.05(+0.63%)
Dec 04, 2006 7.521 7.675 7.517 7.666 11,517,138 +0.15(+1.98%)
Dec 01, 2006 7.451 7.543 7.381 7.517 8,650,025 +0.06(+0.82%)
Nov 30, 2006 7.258 7.530 7.254 7.455 14,402,605 +0.18(+2.53%)
Nov 29, 2006 7.192 7.302 7.087 7.271 7,226,458 +0.14(+1.97%)
Nov 28, 2006 7.183 7.271 7.078 7.131 13,405,181 -0.06(-0.85%)
Nov 27, 2006 7.460 7.521 7.148 7.192 15,247,128 -0.28(-3.70%)
Nov 24, 2006 7.455 7.565 7.429 7.468 3,304,178 -0.08(-1.05%)
Nov 22, 2006 7.337 7.565 7.337 7.547 15,458,641 +0.14(+1.89%)
Nov 21, 2006 7.267 7.407 7.179 7.407 11,928,119 +0.12(+1.69%)
Nov 20, 2006 7.181 7.289 7.104 7.284 8,993,383 +0.14(+2.03%)
Nov 17, 2006 7.227 7.236 7.083 7.140 9,506,184 -0.14(-1.93%)
Nov 16, 2006 7.249 7.332 7.214 7.280 11,727,656 -0.02(-0.30%)
Nov 15, 2006 7.197 7.354 7.197 7.302 9,665,652 +0.09(+1.28%)
Nov 14, 2006 7.118 7.214 7.030 7.210 5,141,633 +0.09(+1.29%)
Nov 13, 2006 7.297 7.354 7.100 7.118 9,292,040 -0.08(-1.12%)
Nov 10, 2006 6.951 7.210 6.925 7.198 8,660,633 +0.26(+3.69%)
Nov 09, 2006 7.021 7.052 6.907 6.942 10,649,003 -0.02(-0.25%)
Nov 08, 2006 7.078 7.096 6.951 6.960 25,481,590 +0.10(+1.41%)
Nov 07, 2006 6.868 6.925 6.828 6.863 11,886,472 -0.02(-0.32%)
Nov 06, 2006 7.017 7.056 6.876 6.885 11,383,902 -0.07(-0.95%)
Nov 03, 2006 6.995 7.126 6.929 6.951 14,287,346 +0.15(+2.26%)
Nov 02, 2006 6.683 6.850 6.670 6.797 8,881,554 +0.08(+1.17%)
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.