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 (%)
Jun 30, 2003 0.8036 0.8079 0.7955 0.7993 17,642,908 -0.00(-0.54%)
Jun 27, 2003 0.8017 0.8110 0.7955 0.8036 5,771,196 +0.00(+0.54%)
Jun 26, 2003 0.7900 0.8066 0.7863 0.7993 10,853,449 +0.01(+1.65%)
Jun 25, 2003 0.7579 0.7894 0.7524 0.7863 9,496,844 +0.03(+4.34%)
Jun 24, 2003 0.7598 0.7721 0.7462 0.7536 8,629,735 -0.01(-1.29%)
Jun 23, 2003 0.7758 0.7863 0.7530 0.7635 7,407,514 -0.03(-3.43%)
Jun 20, 2003 0.7795 0.7999 0.7783 0.7906 4,626,199 +0.01(+1.18%)
Jun 19, 2003 0.8073 0.8091 0.7715 0.7814 10,070,254 -0.02(-2.91%)
Jun 18, 2003 0.7986 0.8165 0.7783 0.8048 10,512,929 +0.00(+0.15%)
Jun 17, 2003 0.7820 0.8319 0.7715 0.8036 23,889,262 +0.04(+5.00%)
Jun 16, 2003 0.7616 0.7709 0.7413 0.7653 8,999,442 +0.01(+1.64%)
Jun 13, 2003 0.7604 0.7678 0.7493 0.7530 6,544,054 -0.00(-0.57%)
Jun 12, 2003 0.7474 0.7610 0.7400 0.7573 10,272,742 +0.00(+0.16%)
Jun 11, 2003 0.7370 0.7561 0.7277 0.7561 11,680,425 +0.02(+2.77%)
Jun 10, 2003 0.7308 0.7394 0.7148 0.7357 6,747,149 +0.01(+1.71%)
Jun 09, 2003 0.7487 0.7555 0.7098 0.7234 10,287,724 +0.23(+46.30%)
Jun 06, 2003 0.4956 0.5235 0.4879 0.4945 20,120,138 +0.00(+0.84%)
Jun 05, 2003 0.4813 0.4920 0.4780 0.4903 10,245,682 +0.01(+1.99%)
Jun 04, 2003 0.4695 0.4849 0.4665 0.4808 11,598,335 +0.01(+2.76%)
Jun 03, 2003 0.4624 0.4695 0.4544 0.4679 7,066,994 +0.01(+1.19%)
Jun 02, 2003 0.4660 0.4764 0.4624 0.4624 16,513,672 -0.00(-0.65%)
May 30, 2003 0.4525 0.4657 0.4525 0.4654 16,314,833 +0.01(+2.72%)
May 29, 2003 0.4536 0.4610 0.4476 0.4531 7,806,712 -0.00(-0.48%)
May 28, 2003 0.4533 0.4591 0.4468 0.4553 10,557,623 +0.00(+0.85%)
May 27, 2003 0.4410 0.4522 0.4385 0.4514 15,624,369 +0.01(+2.04%)
May 23, 2003 0.4402 0.4440 0.4377 0.4424 5,727,111 +0.00(+0.69%)
May 22, 2003 0.4358 0.4407 0.4350 0.4394 10,180,011 +0.00(+0.82%)
May 21, 2003 0.4358 0.4396 0.4320 0.4358 12,275,117 +0.00(+0.82%)
May 20, 2003 0.4331 0.4405 0.4306 0.4322 9,736,727 -0.00(-0.88%)
May 19, 2003 0.4413 0.4427 0.4303 0.4361 27,854,794 -0.02(-4.16%)
May 16, 2003 0.4618 0.4657 0.4533 0.4550 6,224,208 -0.01(-1.54%)
May 15, 2003 0.4662 0.4714 0.4577 0.4621 9,732,167 -0.00(-0.30%)
May 14, 2003 0.4613 0.4687 0.4605 0.4635 15,784,900 +0.00(+0.36%)
May 13, 2003 0.4627 0.4698 0.4550 0.4618 15,239,461 -0.00(-0.30%)
May 12, 2003 0.4624 0.4725 0.4572 0.4632 20,594,432 +0.00(+0.00%)
May 09, 2003 0.4879 0.4879 0.4555 0.4632 44,524,436 -0.02(-3.81%)
May 08, 2003 0.4901 0.5032 0.4780 0.4816 25,282,656 -0.01(-2.77%)
May 07, 2003 0.4961 0.5035 0.4772 0.4953 29,367,064 +0.01(+2.38%)
May 06, 2003 0.4797 0.5002 0.4725 0.4838 46,313,076 +0.02(+5.25%)
May 05, 2003 0.4643 0.4728 0.4536 0.4597 35,255,620 +0.02(+4.23%)
May 02, 2003 0.4287 0.4449 0.4287 0.4410 10,712,680 +0.02(+5.16%)
Apr 30, 2003 0.4188 0.4279 0.4169 0.4194 10,019,480 +0.00(+0.07%)
Apr 29, 2003 0.4303 0.4303 0.4152 0.4191 12,945,515 -0.01(-2.80%)
Apr 28, 2003 0.4196 0.4339 0.4125 0.4311 11,084,820 +0.01(+2.08%)
Apr 25, 2003 0.4292 0.4295 0.4194 0.4224 9,467,656 -0.00(-1.03%)
Apr 24, 2003 0.4328 0.4342 0.4196 0.4268 12,588,882 -0.00(-0.19%)
Apr 23, 2003 0.4125 0.4336 0.4100 0.4276 22,180,584 +0.01(+3.31%)
Apr 22, 2003 0.3966 0.4202 0.3947 0.4139 36,786,132 +0.02(+5.15%)
Apr 21, 2003 0.3917 0.3974 0.3859 0.3936 6,829,847 -0.00(-0.21%)
Apr 17, 2003 0.3851 0.3950 0.3796 0.3944 9,359,116 +0.01(+2.42%)
Apr 16, 2003 0.3837 0.3892 0.3802 0.3851 6,495,104 +0.00(+0.79%)
Apr 15, 2003 0.3851 0.3867 0.3815 0.3821 7,787,558 -0.00(-0.78%)
Apr 14, 2003 0.3750 0.3900 0.3750 0.3851 7,876,032 +0.01(+2.78%)
Apr 11, 2003 0.3802 0.3810 0.3706 0.3747 6,084,656 -0.00(-0.94%)
Apr 10, 2003 0.3799 0.3837 0.3750 0.3782 7,751,985 -0.00(-0.29%)
Apr 09, 2003 0.3862 0.3895 0.3788 0.3793 10,552,150 -0.01(-1.84%)
Apr 08, 2003 0.3906 0.3906 0.3782 0.3865 9,663,759 -0.00(-0.98%)
Apr 07, 2003 0.4010 0.4010 0.3865 0.3903 7,616,082 -0.00(-0.35%)
Apr 04, 2003 0.3947 0.3958 0.3889 0.3917 11,435,068 -0.00(-0.76%)
Apr 03, 2003 0.4002 0.4029 0.3911 0.3947 15,483,905 -0.01(-1.37%)
Apr 02, 2003 0.4007 0.4078 0.3996 0.4002 12,952,812 +0.00(+0.69%)
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.