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, 2003 0.3930 0.4004 0.3826 0.3988 16,801,898 +0.01(+1.32%)
Jan 30, 2003 0.3974 0.4317 0.3920 0.3936 25,861,614 -0.00(-0.97%)
Jan 29, 2003 0.3810 0.4029 0.3771 0.3974 15,096,260 +0.01(+3.35%)
Jan 28, 2003 0.3832 0.3911 0.3793 0.3846 13,223,707 +0.01(+1.67%)
Jan 27, 2003 0.3821 0.3920 0.3752 0.3782 13,694,354 +0.00(+0.88%)
Jan 24, 2003 0.3725 0.3769 0.3700 0.3750 18,801,234 -0.00(-0.87%)
Jan 23, 2003 0.3571 0.3804 0.3569 0.3782 58,857,264 -0.01(-1.57%)
Jan 22, 2003 0.3933 0.3933 0.3788 0.3843 34,032,484 -0.01(-2.44%)
Jan 21, 2003 0.3878 0.4015 0.3865 0.3939 20,552,476 +0.01(+1.99%)
Jan 17, 2003 0.3895 0.3958 0.3785 0.3862 17,441,284 -0.01(-2.56%)
Jan 16, 2003 0.4150 0.4155 0.3903 0.3963 20,934,648 -0.02(-4.62%)
Jan 15, 2003 0.4117 0.4194 0.4057 0.4155 14,668,483 -0.00(-0.33%)
Jan 14, 2003 0.4262 0.4268 0.4084 0.4169 21,159,938 -0.00(-0.26%)
Jan 13, 2003 0.4166 0.4235 0.4057 0.4180 21,194,598 +0.01(+1.26%)
Jan 10, 2003 0.3903 0.4229 0.3892 0.4128 20,826,108 +0.01(+3.15%)
Jan 09, 2003 0.3972 0.4040 0.3837 0.4002 23,422,872 +0.01(+3.25%)
Jan 08, 2003 0.4098 0.4103 0.3867 0.3876 36,948,488 -0.01(-3.61%)
Jan 07, 2003 0.4057 0.4111 0.3994 0.4021 24,505,542 -0.00(-1.01%)
Jan 06, 2003 0.4089 0.4152 0.4054 0.4062 31,496,832 -0.00(-0.47%)
Jan 03, 2003 0.4273 0.4273 0.4032 0.4081 18,069,724 -0.02(-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.