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, 2013 10.34 10.51 10.30 10.44 9,882,495 +0.08(+0.80%)
Jan 30, 2013 10.46 10.51 10.32 10.35 5,632,465 -0.10(-0.96%)
Jan 29, 2013 10.41 10.55 10.38 10.46 4,591,460 +0.02(+0.18%)
Jan 28, 2013 10.52 10.60 10.35 10.44 5,405,076 +0.01(+0.09%)
Jan 25, 2013 10.39 10.45 10.35 10.43 4,434,593 +0.04(+0.35%)
Jan 24, 2013 10.43 10.51 10.33 10.39 5,351,900 +0.04(+0.35%)
Jan 23, 2013 10.48 10.53 10.34 10.35 8,331,863 -0.08(-0.79%)
Jan 22, 2013 10.46 10.59 10.38 10.44 4,055,244 +0.04(+0.35%)
Jan 18, 2013 10.41 10.49 10.35 10.40 7,584,827 -0.05(-0.53%)
Jan 17, 2013 10.51 10.57 10.45 10.46 3,878,806 +0.00(+0.00%)
Jan 16, 2013 10.57 10.57 10.41 10.46 5,253,132 -0.14(-1.30%)
Jan 15, 2013 10.47 10.62 10.46 10.59 5,203,766 +0.06(+0.61%)
Jan 14, 2013 10.53 10.61 10.45 10.53 7,894,504 -0.02(-0.17%)
Jan 11, 2013 9.934 10.55 9.888 10.55 23,295,904 +0.54(+5.40%)
Jan 10, 2013 10.06 10.09 9.929 10.01 4,523,418 -0.01(-0.09%)
Jan 09, 2013 10.11 10.12 9.975 10.02 3,811,040 -0.05(-0.46%)
Jan 08, 2013 10.16 10.22 10.03 10.06 6,708,238 -0.17(-1.70%)
Jan 07, 2013 10.21 10.30 10.12 10.24 3,993,005 +0.01(+0.09%)
Jan 04, 2013 10.10 10.26 10.06 10.23 4,446,278 +0.15(+1.45%)
Jan 03, 2013 9.970 10.08 9.961 10.08 7,865,919 +0.06(+0.59%)
Jan 02, 2013 9.961 10.03 9.714 10.02 6,653,688 +0.31(+3.16%)
Dec 31, 2012 9.613 9.769 9.595 9.714 6,565,606 +0.05(+0.47%)
Dec 28, 2012 9.677 9.769 9.632 9.668 5,155,215 -0.03(-0.28%)
Dec 27, 2012 9.732 9.760 9.613 9.696 5,760,517 -0.07(-0.75%)
Dec 26, 2012 9.751 9.842 9.723 9.769 3,937,306 -0.01(-0.09%)
Dec 24, 2012 9.705 9.842 9.696 9.778 2,358,974 +0.03(+0.28%)
Dec 21, 2012 9.650 9.796 9.613 9.751 12,987,546 -0.12(-1.21%)
Dec 20, 2012 9.952 9.989 9.622 9.870 15,964,599 -0.06(-0.64%)
Dec 19, 2012 10.23 10.23 9.824 9.933 13,841,219 -0.24(-2.35%)
Dec 18, 2012 10.25 10.32 10.06 10.17 10,241,499 -0.01(-0.14%)
Dec 17, 2012 10.43 10.43 10.11 10.19 9,840,602 -0.26(-2.50%)
Dec 14, 2012 10.49 10.57 10.41 10.45 3,879,720 -0.07(-0.70%)
Dec 13, 2012 10.50 10.61 10.45 10.52 5,781,519 -0.01(-0.09%)
Dec 12, 2012 10.61 10.75 10.49 10.53 9,146,986 -0.07(-0.69%)
Dec 11, 2012 10.50 10.62 10.40 10.60 11,621,938 +0.14(+1.31%)
Dec 10, 2012 10.36 10.52 10.34 10.46 5,315,520 +0.08(+0.79%)
Dec 07, 2012 10.45 10.53 10.26 10.38 7,971,576 -0.02(-0.18%)
Dec 06, 2012 10.30 10.44 10.25 10.40 7,009,848 +0.12(+1.16%)
Dec 05, 2012 10.31 10.43 10.25 10.28 6,384,842 -0.04(-0.40%)
Dec 04, 2012 10.38 10.41 10.22 10.32 11,663,065 -0.16(-1.57%)
Nov 30, 2012 10.51 10.57 10.45 10.49 12,740,782 -0.00(-0.04%)
Nov 29, 2012 10.44 10.59 10.32 10.49 19,409,394 -0.07(-0.69%)
Nov 28, 2012 10.35 10.57 10.29 10.57 10,824,211 +0.19(+1.85%)
Nov 27, 2012 10.36 10.48 10.35 10.37 13,448,133 -0.01(-0.09%)
Nov 26, 2012 10.29 10.43 10.25 10.38 13,544,573 +0.09(+0.89%)
Nov 23, 2012 10.46 10.50 10.28 10.29 4,681,709 -0.10(-0.97%)
Nov 21, 2012 10.30 10.41 10.25 10.39 6,300,822 +0.10(+0.98%)
Nov 20, 2012 10.28 10.37 10.23 10.29 11,510,922 +0.00(+0.00%)
Nov 19, 2012 10.22 10.30 9.998 10.29 13,041,646 +0.17(+1.71%)
Nov 16, 2012 9.650 10.20 9.632 10.12 32,988,362 +0.45(+4.65%)
Nov 15, 2012 9.778 9.861 9.568 9.668 11,914,332 -0.11(-1.17%)
Nov 14, 2012 9.851 9.934 9.742 9.783 16,067,664 -0.03(-0.33%)
Nov 13, 2012 9.806 9.861 9.668 9.815 16,887,890 -0.05(-0.46%)
Nov 12, 2012 9.824 10.12 9.824 9.861 13,671,141 +0.10(+1.03%)
Nov 09, 2012 10.03 10.17 9.760 9.760 14,697,204 -0.31(-3.09%)
Nov 08, 2012 10.53 10.53 9.970 10.07 20,722,584 -0.12(-1.17%)
Nov 07, 2012 10.27 10.32 10.12 10.19 7,451,032 -0.19(-1.85%)
Nov 06, 2012 10.33 10.40 10.25 10.38 6,208,940 +0.08(+0.80%)
Nov 05, 2012 10.19 10.32 10.12 10.30 4,876,243 +0.08(+0.81%)
Nov 02, 2012 10.30 10.33 10.09 10.22 8,217,792 -0.06(-0.63%)
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.