Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 31, 2007 10.17 10.38 10.08 10.37 16,837,306 +0.30(+2.96%)
Oct 30, 2007 10.11 10.24 9.902 10.07 13,829,143 -0.11(-1.12%)
Oct 29, 2007 10.41 10.53 10.10 10.19 13,392,708 -0.19(-1.86%)
Oct 26, 2007 10.22 10.42 10.12 10.38 12,479,886 +0.32(+3.23%)
Oct 25, 2007 10.06 10.33 9.911 10.06 20,448,074 +0.25(+2.60%)
Oct 24, 2007 9.955 10.02 9.552 9.802 12,027,096 -0.22(-2.23%)
Oct 23, 2007 10.09 10.20 9.823 10.03 11,808,086 -0.05(-0.52%)
Oct 22, 2007 9.613 10.09 9.477 10.08 11,421,843 +0.43(+4.45%)
Oct 19, 2007 9.946 9.968 9.635 9.648 8,202,897 -0.26(-2.61%)
Oct 18, 2007 9.850 9.981 9.758 9.907 11,226,473 +0.07(+0.76%)
Oct 17, 2007 9.929 10.06 9.618 9.832 8,249,651 +0.02(+0.18%)
Oct 16, 2007 9.902 9.999 9.788 9.815 8,273,916 -0.10(-0.97%)
Oct 15, 2007 10.03 10.04 9.793 9.911 5,892,544 -0.11(-1.09%)
Oct 12, 2007 9.981 10.09 9.924 10.02 11,345,395 +0.16(+1.60%)
Oct 11, 2007 10.18 10.22 9.714 9.863 8,598,610 -0.28(-2.73%)
Oct 10, 2007 10.35 10.38 9.951 10.14 15,653,895 -0.19(-1.83%)
Oct 09, 2007 10.09 10.34 10.06 10.33 12,265,124 +0.28(+2.79%)
Oct 08, 2007 9.924 10.05 9.920 10.05 9,269,507 +0.10(+0.97%)
Oct 05, 2007 10.03 10.09 9.920 9.951 10,889,757 -0.02(-0.22%)
Oct 04, 2007 9.854 10.03 9.810 9.973 11,589,648 +0.12(+1.20%)
Oct 03, 2007 9.766 9.872 9.749 9.854 9,313,331 +0.09(+0.94%)
Oct 02, 2007 9.692 9.876 9.639 9.762 9,803,038 +0.03(+0.32%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.