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 29, 2010 9.043 9.122 8.859 8.911 15,709,130 -0.08(-0.88%)
Jan 28, 2010 9.069 9.131 8.920 8.990 21,306,160 -0.10(-1.06%)
Jan 27, 2010 8.745 9.113 8.727 9.087 27,020,128 +0.31(+3.50%)
Jan 26, 2010 8.867 8.920 8.710 8.780 48,026,020 -0.10(-1.09%)
Jan 25, 2010 9.104 9.201 8.867 8.876 34,835,744 -0.21(-2.36%)
Jan 22, 2010 9.262 9.332 9.034 9.091 14,376,306 -0.20(-2.12%)
Jan 21, 2010 9.499 9.595 9.183 9.288 21,911,068 -0.20(-2.13%)
Jan 20, 2010 9.455 9.516 9.315 9.490 27,388,418 -0.02(-0.18%)
Jan 19, 2010 9.560 9.604 9.429 9.508 19,257,860 -0.04(-0.46%)
Jan 15, 2010 9.666 9.552 9.552 9.552 25,585,362 +0.03(+0.28%)
Jan 14, 2010 9.464 9.604 9.464 9.525 12,142,637 -0.04(-0.46%)
Jan 13, 2010 9.560 9.626 9.477 9.569 16,231,977 +0.12(+1.30%)
Jan 12, 2010 9.385 9.508 9.315 9.446 24,514,884 -0.11(-1.10%)
Jan 11, 2010 9.569 9.630 9.499 9.552 9,990,827 -0.01(-0.09%)
Jan 08, 2010 9.622 9.692 9.543 9.560 12,545,829 -0.08(-0.82%)
Jan 07, 2010 9.736 9.815 9.588 9.639 17,547,440 -0.24(-2.40%)
Jan 06, 2010 9.876 9.981 9.832 9.876 7,453,896 -0.05(-0.53%)
Jan 05, 2010 9.860 9.964 9.832 9.929 12,958,817 +0.02(+0.18%)
Jan 04, 2010 9.850 10.04 9.780 9.911 10,610,702 +0.17(+1.71%)
Dec 31, 2009 9.955 9.744 9.744 9.744 6,763,149 -0.25(-2.46%)
Dec 30, 2009 9.902 10.02 9.841 9.990 7,900,534 +0.09(+0.89%)
Dec 29, 2009 10.02 10.03 9.894 9.902 5,461,503 -0.08(-0.79%)
Dec 28, 2009 10.08 10.08 9.920 9.981 6,126,347 -0.05(-0.52%)
Dec 24, 2009 10.04 10.06 9.911 10.03 3,785,797 +0.07(+0.70%)
Dec 23, 2009 9.516 9.999 9.490 9.964 18,084,530 +0.43(+4.51%)
Dec 22, 2009 9.683 9.709 9.473 9.534 12,190,784 -0.10(-1.00%)
Dec 21, 2009 9.718 9.780 9.560 9.630 8,862,834 -0.07(-0.72%)
Dec 18, 2009 9.543 9.718 9.473 9.701 13,856,873 +0.26(+2.79%)
Dec 17, 2009 9.543 9.543 9.367 9.438 8,723,352 -0.12(-1.28%)
Dec 16, 2009 9.481 9.630 9.481 9.560 10,802,739 +0.10(+1.02%)
Dec 15, 2009 9.473 9.613 9.341 9.464 9,287,529 -0.04(-0.37%)
Dec 14, 2009 9.507 9.653 9.464 9.499 10,464,846 +0.07(+0.74%)
Dec 11, 2009 9.569 9.604 9.411 9.429 14,482,018 -0.01(-0.09%)
Dec 10, 2009 9.490 9.543 9.306 9.438 14,026,135 -0.03(-0.28%)
Dec 09, 2009 9.455 9.552 9.315 9.464 12,948,104 +0.04(+0.47%)
Dec 08, 2009 9.402 9.560 9.323 9.420 16,500,325 -0.17(-1.74%)
Dec 07, 2009 9.692 9.744 9.560 9.587 14,723,656 -0.09(-0.91%)
Dec 04, 2009 9.929 9.964 9.516 9.674 29,887,616 -0.24(-2.39%)
Dec 03, 2009 9.999 10.09 9.894 9.911 15,471,466 -0.04(-0.35%)
Dec 02, 2009 10.21 10.23 9.929 9.946 19,324,612 -0.28(-2.74%)
Dec 01, 2009 10.05 10.31 10.05 10.23 15,198,907 +0.24(+2.37%)
Nov 30, 2009 10.05 10.15 9.911 9.990 13,459,928 -0.17(-1.67%)
Nov 27, 2009 10.03 10.32 9.920 10.16 11,646,129 +0.02(+0.21%)
Nov 25, 2009 9.999 10.24 9.990 10.14 9,795,383 +0.14(+1.40%)
Nov 24, 2009 10.04 10.11 9.920 9.999 10,877,776 -0.04(-0.44%)
Nov 23, 2009 10.13 10.15 9.964 10.04 15,621,368 +0.06(+0.62%)
Nov 20, 2009 10.01 10.14 9.929 9.981 14,003,248 -0.17(-1.64%)
Nov 19, 2009 10.32 10.36 10.06 10.15 24,032,038 -0.26(-2.53%)
Nov 18, 2009 10.37 10.44 10.20 10.41 19,711,146 +0.16(+1.54%)
Nov 17, 2009 10.24 10.26 10.06 10.25 11,600,238 -0.03(-0.26%)
Nov 16, 2009 10.29 10.45 10.21 10.28 17,805,070 +0.03(+0.26%)
Nov 13, 2009 10.19 10.29 10.09 10.25 23,961,728 +0.22(+2.19%)
Nov 12, 2009 10.11 10.26 9.946 10.03 35,984,868 +0.05(+0.53%)
Nov 11, 2009 10.10 10.17 9.692 9.981 34,137,284 -0.04(-0.35%)
Nov 10, 2009 10.31 10.32 9.955 10.02 23,282,710 -0.11(-1.04%)
Nov 09, 2009 10.11 10.17 9.990 10.12 24,974,146 +0.25(+2.58%)
Nov 06, 2009 9.911 10.03 9.762 9.867 30,463,012 +0.33(+3.50%)
Nov 05, 2009 9.595 9.666 9.442 9.534 25,113,054 +0.17(+1.78%)
Nov 04, 2009 9.385 9.477 9.306 9.367 17,231,742 +0.05(+0.57%)
Nov 03, 2009 9.056 9.350 8.990 9.315 32,839,440 +0.22(+2.41%)
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.