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 (%)
Oct 12, 2023 94.42 0 -0.05(-0.06%)
Oct 11, 2023 94.30 94.57 94.11 94.47 13,227,941 +0.13(+0.14%)
Oct 10, 2023 94.38 94.49 94.18 94.34 5,135,912 +0.00(+0.00%)
Oct 09, 2023 94.17 94.44 94.17 94.34 4,694,232 +0.10(+0.11%)
Oct 06, 2023 94.00 94.26 93.94 94.24 8,134,232 +0.57(+0.61%)
Oct 05, 2023 93.85 93.94 93.65 93.67 4,268,907 -0.08(-0.09%)
Oct 04, 2023 93.87 94.03 93.63 93.75 6,948,826 -0.14(-0.15%)
Oct 03, 2023 93.81 93.99 93.76 93.89 4,889,890 -0.05(-0.05%)
Oct 02, 2023 93.68 93.94 93.60 93.94 6,632,350 +0.31(+0.33%)
Sep 29, 2023 93.60 93.89 93.45 93.63 8,628,757 +0.09(+0.10%)
Sep 28, 2023 93.90 93.98 93.38 93.54 10,837,711 -0.38(-0.40%)
Sep 27, 2023 94.00 94.10 93.71 93.92 9,300,243 -0.08(-0.09%)
Sep 26, 2023 94.00 94.21 94.00 94.00 7,244,487 -0.05(-0.05%)
Sep 25, 2023 93.92 94.06 94.00 94.05 7,858,599 +0.13(+0.14%)
Sep 22, 2023 94.06 94.11 93.86 93.92 19,817,540 +1.57(+1.70%)
Sep 21, 2023 92.41 92.57 92.28 92.35 6,027,873 -0.21(-0.23%)
Sep 20, 2023 92.41 92.61 92.30 92.56 7,557,979 +0.49(+0.53%)
Sep 19, 2023 91.92 92.21 91.90 92.07 4,591,605 +0.16(+0.17%)
Sep 18, 2023 92.04 92.05 91.82 91.91 5,571,877 +0.09(+0.10%)
Sep 15, 2023 92.16 92.33 91.73 91.82 13,510,746 -0.40(-0.43%)
Sep 14, 2023 92.32 92.47 92.15 92.22 6,841,873 -0.05(-0.05%)
Sep 13, 2023 92.22 92.47 92.15 92.27 4,448,547 +0.14(+0.15%)
Sep 12, 2023 92.06 92.33 92.03 92.13 3,132,406 -0.05(-0.05%)
Sep 11, 2023 92.12 92.44 92.11 92.18 5,161,557 +0.06(+0.07%)
Sep 08, 2023 92.10 92.24 92.01 92.12 5,367,722 +0.11(+0.12%)
Sep 07, 2023 92.15 92.15 91.99 92.01 3,754,762 -0.06(-0.07%)
Sep 06, 2023 92.04 92.11 91.99 92.07 4,778,532 +0.04(+0.04%)
Sep 05, 2023 91.95 92.19 91.90 92.03 5,177,654 -0.01(-0.01%)
Sep 01, 2023 92.05 92.20 91.95 92.04 4,609,013 +0.05(+0.05%)
Aug 31, 2023 91.88 92.06 91.86 91.99 6,674,679 +0.01(+0.01%)
Aug 30, 2023 91.88 92.04 91.75 91.98 5,359,554 +0.00(+0.00%)
Aug 29, 2023 91.75 92.10 91.75 91.98 5,667,885 +0.21(+0.23%)
Aug 28, 2023 91.81 92.01 91.75 91.77 5,527,175 +0.11(+0.12%)
Aug 25, 2023 91.41 91.83 91.38 91.66 4,361,701 +0.25(+0.27%)
Aug 24, 2023 91.63 91.96 91.40 91.41 6,051,448 -0.33(-0.36%)
Aug 23, 2023 91.55 91.83 91.41 91.74 5,516,809 +0.08(+0.09%)
Aug 22, 2023 91.97 92.10 91.47 91.66 11,098,948 +0.94(+1.04%)
Aug 21, 2023 90.77 90.97 90.66 90.72 4,668,432 +0.25(+0.28%)
Aug 18, 2023 90.50 91.00 90.30 90.47 13,085,861 +0.04(+0.04%)
Aug 17, 2023 91.00 91.02 90.40 90.43 9,073,628 -0.42(-0.46%)
Aug 16, 2023 91.00 91.25 90.85 90.85 4,349,161 -0.06(-0.07%)
Aug 15, 2023 91.00 91.10 90.77 90.91 5,474,370 +0.12(+0.13%)
Aug 14, 2023 91.10 91.20 90.75 90.79 6,123,379 -0.42(-0.46%)
Aug 11, 2023 91.30 91.31 90.93 91.21 6,911,136 -0.21(-0.23%)
Aug 10, 2023 91.67 91.67 91.27 91.42 4,862,127 -0.02(-0.02%)
Aug 09, 2023 91.59 92.00 90.67 91.44 7,659,248 -0.15(-0.16%)
Aug 08, 2023 91.57 91.79 91.52 91.59 5,633,273 +0.02(+0.02%)
Aug 07, 2023 91.79 91.85 91.52 91.57 4,965,739 -0.01(-0.01%)
Aug 04, 2023 91.68 91.82 91.54 91.58 6,062,488 -0.10(-0.11%)
Aug 03, 2023 91.55 92.00 91.50 91.68 7,500,831 +0.05(+0.05%)
Aug 02, 2023 91.64 91.91 91.52 91.63 7,369,574 -0.26(-0.28%)
Aug 01, 2023 91.79 92.13 91.70 91.89 8,395,980 +0.12(+0.13%)
Jul 31, 2023 91.57 91.79 91.44 91.77 10,872,089 +0.23(+0.25%)
Jul 28, 2023 91.36 91.70 91.35 91.54 5,705,668 +0.39(+0.42%)
Jul 27, 2023 91.68 91.80 91.16 91.16 9,549,836 -0.52(-0.57%)
Jul 26, 2023 91.67 91.93 91.49 91.68 8,473,604 -0.06(-0.06%)
Jul 25, 2023 91.51 91.87 91.47 91.74 6,611,904 +0.18(+0.19%)
Jul 24, 2023 90.95 91.61 90.87 91.56 7,960,395 +0.63(+0.70%)
Jul 21, 2023 91.36 91.41 90.91 90.93 13,070,136 -0.38(-0.41%)
Jul 20, 2023 91.12 91.57 91.11 91.31 15,041,061 +0.09(+0.10%)
Jul 19, 2023 91.64 91.76 90.80 91.22 40,474,112 -0.53(-0.58%)
Jul 18, 2023 91.54 92.02 91.23 91.75 22,050,044 -0.46(-0.50%)
Jul 17, 2023 92.54 92.67 91.14 92.22 40,652,180 +3.11(+3.49%)
Jul 14, 2023 90.13 90.52 88.78 89.11 64,513,880 +0.52(+0.59%)
Jul 13, 2023 89.04 89.73 88.49 88.58 22,343,664 -0.46(-0.51%)
Jul 12, 2023 89.08 89.74 88.10 89.04 28,372,968 -0.98(-1.09%)
Jul 11, 2023 81.68 91.92 81.67 90.02 78,768,656 +8.20(+10.02%)
Jul 10, 2023 81.88 82.34 81.74 81.82 7,232,630 +0.27(+0.33%)
Jul 07, 2023 81.90 82.42 81.34 81.55 4,871,428 -0.27(-0.33%)
Jul 06, 2023 81.52 82.03 81.11 81.82 4,120,206 -0.17(-0.21%)
Jul 05, 2023 82.08 82.52 81.22 81.99 5,242,996 -0.46(-0.56%)
Jul 03, 2023 83.02 83.30 82.29 82.45 4,195,067 -0.95(-1.14%)
Jun 30, 2023 82.61 83.82 82.61 83.40 6,955,477 +1.21(+1.47%)
Jun 29, 2023 82.20 84.10 81.51 82.19 8,567,875 -0.51(-0.62%)
Jun 28, 2023 83.60 83.73 82.59 82.71 6,952,314 -0.52(-0.63%)
Jun 27, 2023 82.36 83.72 82.33 83.23 6,947,786 +0.72(+0.88%)
Jun 26, 2023 81.37 82.82 81.24 82.51 7,953,693 +1.48(+1.83%)
Jun 23, 2023 81.16 81.52 80.75 81.03 6,808,087 -0.40(-0.49%)
Jun 22, 2023 79.62 81.44 79.44 81.42 4,932,577 +1.35(+1.68%)
Jun 21, 2023 80.78 80.97 79.97 80.08 5,334,328 -0.94(-1.16%)
Jun 20, 2023 80.82 81.11 80.68 81.02 5,303,656 -0.08(-0.10%)
Jun 16, 2023 80.48 81.34 80.08 81.10 12,368,601 +0.52(+0.65%)
Jun 15, 2023 80.55 80.71 79.72 80.57 7,172,126 +5.83(+7.80%)
May 08, 2023 74.87 75.24 74.63 74.74 4,114,140 -0.45(-0.59%)
May 05, 2023 74.03 75.22 74.01 75.19 5,258,845 +1.40(+1.89%)
May 04, 2023 74.10 74.13 72.82 73.79 9,785,428 -0.63(-0.85%)
May 03, 2023 74.94 75.37 74.34 74.43 5,669,945 -0.76(-1.01%)
May 02, 2023 76.22 76.28 74.70 75.19 9,167,304 -1.41(-1.85%)
May 01, 2023 76.77 77.01 76.47 76.60 5,764,696 -0.28(-0.36%)
Apr 28, 2023 76.83 77.06 76.12 76.88 9,931,597 +0.10(+0.13%)
Apr 27, 2023 76.35 77.03 76.00 76.78 12,276,140 +0.79(+1.04%)
Apr 26, 2023 78.26 78.92 75.68 75.99 50,871,076 -9.82(-11.45%)
Apr 25, 2023 84.99 86.08 84.65 85.81 13,568,601 +0.64(+0.75%)
Apr 24, 2023 84.34 85.33 84.17 85.17 8,241,827 +0.55(+0.65%)
Apr 21, 2023 84.79 85.02 84.53 84.62 5,672,422 +0.00(+0.00%)
Apr 20, 2023 84.75 85.20 84.58 84.62 7,242,640 +0.01(+0.01%)
Apr 19, 2023 84.50 84.83 84.49 84.61 5,307,570 -0.03(-0.04%)
Apr 18, 2023 84.69 84.94 84.42 84.64 5,053,236 +0.05(+0.06%)
Apr 17, 2023 84.17 84.62 83.72 84.59 4,634,052 +0.23(+0.27%)
Apr 14, 2023 84.37 84.73 84.15 84.36 3,577,762 -0.31(-0.36%)
Apr 13, 2023 84.46 84.87 84.35 84.67 5,505,978 +0.62(+0.74%)
Apr 12, 2023 84.37 84.59 83.96 84.04 7,184,532 -0.14(-0.16%)
Apr 11, 2023 84.35 84.77 84.08 84.18 8,417,377 -0.39(-0.46%)
Apr 10, 2023 84.33 84.69 84.06 84.57 5,002,115 +0.26(+0.31%)
Apr 06, 2023 84.59 84.74 84.27 84.31 6,695,233 -0.16(-0.19%)
Apr 05, 2023 84.29 84.96 84.00 84.47 7,620,027 +0.23(+0.27%)
Apr 04, 2023 84.22 84.66 84.10 84.24 7,795,639 -0.18(-0.21%)
Apr 03, 2023 84.50 84.76 83.56 84.42 6,544,224 -0.26(-0.30%)
Mar 31, 2023 84.04 84.82 83.80 84.68 5,291,579 +0.69(+0.82%)
Mar 30, 2023 83.85 84.19 83.72 83.98 5,107,088 +0.34(+0.40%)
Mar 29, 2023 83.49 83.70 83.25 83.65 6,753,581 +0.20(+0.24%)
Mar 28, 2023 83.60 83.85 83.15 83.45 5,505,252 -0.00(-0.01%)
Mar 27, 2023 83.22 84.02 83.18 83.45 7,368,874 -0.03(-0.04%)
Mar 24, 2023 83.93 84.81 82.43 83.49 24,777,980 +4.66(+5.91%)
Mar 23, 2023 78.72 79.34 78.40 78.83 4,329,056 +1.03(+1.32%)
Mar 22, 2023 78.65 79.14 77.78 77.80 3,634,305 -1.10(-1.39%)
Mar 21, 2023 78.66 79.16 78.60 78.90 5,461,352 +0.41(+0.52%)
Mar 20, 2023 78.32 78.64 76.67 78.49 6,509,728 +0.35(+0.44%)
Mar 17, 2023 79.35 79.42 77.94 78.15 9,512,120 -0.87(-1.10%)
Mar 16, 2023 78.02 79.54 77.99 79.02 4,936,150 +0.60(+0.77%)
Mar 15, 2023 78.10 78.43 77.72 78.41 7,228,576 +0.17(+0.21%)
Mar 14, 2023 77.49 78.63 77.41 78.25 5,487,175 +0.94(+1.22%)
Mar 13, 2023 77.11 78.14 76.53 77.31 5,794,722 +0.17(+0.22%)
Mar 10, 2023 77.59 77.70 76.41 77.14 5,356,689 -0.40(-0.51%)
Mar 09, 2023 78.98 78.98 77.28 77.53 4,823,078 -1.10(-1.40%)
Mar 08, 2023 78.45 78.85 78.22 78.63 4,334,309 +0.22(+0.28%)
Mar 07, 2023 78.76 79.39 78.30 78.41 5,388,934 -0.37(-0.46%)
Mar 06, 2023 78.82 79.12 78.37 78.78 4,593,167 +0.24(+0.30%)
Mar 03, 2023 77.59 78.75 77.30 78.54 9,227,823 +1.66(+2.16%)
Mar 02, 2023 75.65 77.09 75.12 76.88 8,254,929 +1.97(+2.63%)
Mar 01, 2023 75.35 75.66 74.83 74.91 4,330,547 -0.52(-0.70%)
Feb 28, 2023 75.92 75.92 75.25 75.44 4,474,407 -0.48(-0.64%)
Feb 27, 2023 76.25 76.34 75.51 75.92 3,951,227 -0.08(-0.10%)
Feb 24, 2023 75.85 76.08 75.65 76.00 3,946,008 -0.25(-0.32%)
Feb 23, 2023 76.34 76.43 75.82 76.25 4,062,002 -0.05(-0.06%)
Feb 22, 2023 76.46 76.67 76.18 76.30 3,984,174 +0.12(+0.16%)
Feb 21, 2023 76.62 76.76 75.19 76.18 6,964,697 -0.56(-0.73%)
Feb 17, 2023 76.29 76.74 76.01 76.74 5,422,655 +0.06(+0.08%)
Feb 16, 2023 76.57 77.04 75.94 76.68 4,975,732 -0.19(-0.24%)
Feb 15, 2023 75.52 77.12 75.04 76.87 6,869,540 +0.91(+1.20%)
Feb 14, 2023 75.96 76.33 75.21 75.96 6,168,668 +0.19(+0.25%)
Feb 13, 2023 75.07 76.10 74.84 75.77 5,431,118 +1.13(+1.51%)
Feb 10, 2023 74.66 75.57 74.32 74.64 6,996,748 +0.19(+0.25%)
Feb 09, 2023 72.77 74.82 72.70 74.46 12,727,920 +2.34(+3.25%)
Feb 08, 2023 72.22 73.95 71.68 72.11 27,008,870 -2.68(-3.58%)
Feb 07, 2023 73.85 75.16 73.35 74.79 15,033,162 +3.98(+5.62%)
Feb 06, 2023 72.96 73.05 70.64 70.82 13,522,555 -3.62(-4.86%)
Feb 03, 2023 75.82 75.96 74.23 74.44 5,843,422 -1.85(-2.43%)
Feb 02, 2023 75.68 76.56 75.26 76.29 4,744,644 +0.41(+0.53%)
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.