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, 2006 6.118 6.328 6.043 6.289 9,071,342 +0.15(+2.43%)
Jan 30, 2006 6.170 6.170 6.008 6.140 7,788,992 +0.00(+0.07%)
Jan 27, 2006 6.179 6.258 6.039 6.135 8,314,586 -0.04(-0.71%)
Jan 26, 2006 6.109 6.223 6.026 6.179 11,620,210 +0.14(+2.32%)
Jan 25, 2006 6.183 6.201 5.999 6.039 10,965,957 -0.12(-1.99%)
Jan 24, 2006 6.131 6.175 6.043 6.162 13,976,795 +0.03(+0.43%)
Jan 23, 2006 6.162 6.223 6.131 6.135 7,527,026 -0.01(-0.21%)
Jan 20, 2006 6.363 6.394 6.100 6.148 12,068,180 -0.24(-3.77%)
Jan 19, 2006 6.302 6.451 6.162 6.390 7,481,127 +0.10(+1.53%)
Jan 18, 2006 6.302 6.504 6.280 6.293 9,931,622 -0.07(-1.18%)
Jan 17, 2006 6.460 6.512 6.346 6.368 7,765,476 -0.17(-2.54%)
Jan 13, 2006 6.797 6.797 6.521 6.534 12,999,150 -0.26(-3.81%)
Jan 12, 2006 6.854 6.951 6.749 6.793 10,582,022 -0.09(-1.27%)
Jan 11, 2006 6.462 6.986 6.420 6.881 23,390,206 +0.39(+6.09%)
Jan 10, 2006 6.390 6.578 6.381 6.486 7,078,022 +0.02(+0.27%)
Jan 09, 2006 6.425 6.609 6.328 6.469 10,050,805 -0.06(-0.94%)
Jan 06, 2006 6.258 6.552 6.205 6.530 16,528,684 +0.29(+4.64%)
Jan 05, 2006 6.337 6.384 6.201 6.240 8,843,829 +0.05(+0.85%)
Jan 04, 2006 6.107 6.227 6.008 6.188 7,441,895 +0.07(+1.22%)
Jan 03, 2006 6.048 6.179 5.877 6.113 13,231,290 +0.09(+1.46%)
Dec 30, 2005 6.100 6.113 5.986 6.026 9,080,614 -0.11(-1.72%)
Dec 29, 2005 5.999 6.232 5.955 6.131 12,097,109 +0.17(+2.79%)
Dec 28, 2005 5.903 5.991 5.824 5.964 9,634,572 +0.14(+2.33%)
Dec 27, 2005 5.955 5.986 5.811 5.828 5,568,633 -0.10(-1.63%)
Dec 23, 2005 5.964 6.008 5.898 5.925 5,436,806 -0.06(-0.95%)
Dec 22, 2005 5.955 6.052 5.920 5.982 9,492,311 +0.02(+0.37%)
Dec 21, 2005 5.754 6.083 5.741 5.960 14,324,408 +0.25(+4.30%)
Dec 20, 2005 5.815 5.877 5.701 5.714 11,956,777 -0.09(-1.51%)
Dec 19, 2005 5.877 5.929 5.789 5.802 10,849,853 -0.10(-1.71%)
Dec 16, 2005 5.811 5.964 5.719 5.903 37,890,832 +0.14(+2.36%)
Dec 15, 2005 5.833 6.096 5.701 5.767 66,125,564 -0.50(-8.04%)
Dec 14, 2005 6.091 6.425 5.995 6.271 35,196,076 +0.32(+5.30%)
Dec 13, 2005 6.039 6.065 5.929 5.955 8,864,714 -0.06(-1.02%)
Dec 12, 2005 6.249 6.276 5.973 6.017 11,742,063 -0.07(-1.15%)
Dec 09, 2005 5.995 6.118 5.969 6.087 11,171,685 +0.20(+3.43%)
Dec 08, 2005 5.986 6.048 5.872 5.885 7,396,308 -0.02(-0.37%)
Dec 07, 2005 6.061 6.100 5.833 5.907 18,602,778 -0.05(-0.81%)
Dec 06, 2005 5.798 6.004 5.798 5.955 17,158,146 +0.17(+2.96%)
Dec 05, 2005 5.940 5.942 5.675 5.784 22,886,486 -0.08(-1.35%)
Dec 02, 2005 5.835 5.929 5.811 5.863 15,287,594 +0.07(+1.13%)
Dec 01, 2005 5.881 5.898 5.762 5.798 23,860,488 -0.04(-0.68%)
Nov 30, 2005 6.012 6.048 5.828 5.837 39,097,884 -0.22(-3.62%)
Nov 29, 2005 6.227 6.240 5.991 6.056 18,104,600 -0.17(-2.75%)
Nov 28, 2005 6.469 6.543 6.210 6.227 11,914,152 -0.22(-3.47%)
Nov 25, 2005 6.460 6.460 6.315 6.451 2,240,115 -0.01(-0.14%)
Nov 23, 2005 6.512 6.556 6.398 6.460 7,913,700 +0.03(+0.41%)
Nov 22, 2005 6.315 6.464 6.188 6.433 17,817,982 -0.08(-1.28%)
Nov 21, 2005 6.657 6.719 6.473 6.517 20,466,296 -0.14(-2.11%)
Nov 18, 2005 6.688 6.806 6.547 6.657 36,212,760 -0.47(-6.58%)
Nov 17, 2005 7.328 7.407 7.118 7.126 17,433,754 -0.27(-3.68%)
Nov 16, 2005 7.455 7.490 7.236 7.398 4,981,688 +0.05(+0.66%)
Nov 15, 2005 7.556 7.907 7.346 7.350 7,315,391 -0.14(-1.93%)
Nov 14, 2005 7.341 7.556 7.319 7.495 6,200,325 +0.18(+2.40%)
Nov 11, 2005 7.425 7.604 7.289 7.319 9,886,341 -0.10(-1.30%)
Nov 10, 2005 7.433 7.455 7.302 7.416 4,039,615 +0.02(+0.30%)
Nov 09, 2005 7.543 7.578 7.376 7.394 7,491,787 -0.16(-2.09%)
Nov 08, 2005 7.644 7.644 7.477 7.552 3,935,202 -0.08(-1.09%)
Nov 07, 2005 7.622 7.687 7.547 7.635 5,594,459 -0.00(-0.06%)
Nov 04, 2005 7.885 7.894 7.504 7.639 11,056,237 +0.02(+0.23%)
Nov 03, 2005 7.438 7.894 7.433 7.622 16,182,319 +0.25(+3.39%)
Nov 02, 2005 7.122 7.565 7.096 7.372 18,864,566 +0.27(+3.83%)
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.