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 (%)
Feb 28, 2013 13.17 13.31 13.05 13.09 8,149,483 +0.03(+0.25%)
Feb 27, 2013 13.01 13.18 12.85 13.06 12,741,304 +0.07(+0.56%)
Feb 26, 2013 13.11 13.19 12.89 12.98 13,070,456 -0.30(-2.27%)
Feb 22, 2013 13.10 13.33 13.03 13.28 9,384,081 +0.21(+1.61%)
Feb 21, 2013 13.04 13.18 12.95 13.07 11,711,716 +0.04(+0.28%)
Feb 20, 2013 13.33 13.39 13.00 13.04 15,103,911 -0.36(-2.67%)
Feb 19, 2013 13.17 13.41 12.80 13.39 16,655,035 +0.24(+1.81%)
Feb 15, 2013 12.87 13.29 12.82 13.16 15,222,328 +0.34(+2.64%)
Feb 14, 2013 12.51 12.88 12.49 12.82 28,722,934 +0.25(+1.97%)
Feb 13, 2013 12.37 12.58 12.26 12.57 19,786,174 +0.20(+1.63%)
Feb 12, 2013 12.41 12.51 12.31 12.37 15,772,576 -0.05(-0.44%)
Feb 11, 2013 12.09 12.68 12.08 12.42 29,138,004 +0.15(+1.19%)
Feb 08, 2013 12.09 12.77 11.81 12.28 61,190,252 +1.24(+11.19%)
Feb 07, 2013 10.91 11.04 10.82 11.04 13,901,280 +0.11(+1.01%)
Feb 06, 2013 10.82 10.98 10.78 10.93 8,796,264 +0.31(+2.93%)
Feb 04, 2013 10.66 10.70 10.50 10.62 7,856,357 -0.05(-0.43%)
Feb 01, 2013 10.45 10.67 10.45 10.67 5,659,975 +0.23(+2.19%)
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%)
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.