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 (%)
Jul 30, 2004 1.998 2.063 1.956 2.033 5,837,071 +0.02(+1.24%)
Jul 29, 2004 1.998 2.018 1.979 2.008 5,208,326 +0.02(+0.84%)
Jul 28, 2004 1.983 2.013 1.944 1.991 5,843,962 +0.00(+0.21%)
Jul 27, 2004 1.915 2.002 1.915 1.987 8,952,014 +0.07(+3.54%)
Jul 26, 2004 1.950 1.997 1.908 1.919 7,309,007 -0.03(-1.43%)
Jul 23, 2004 2.073 2.073 1.930 1.947 12,876,095 -0.13(-6.22%)
Jul 22, 2004 1.998 2.109 1.983 2.076 21,734,466 +0.01(+0.34%)
Jul 21, 2004 2.237 2.276 2.067 2.069 20,042,408 -0.12(-5.63%)
Jul 20, 2004 2.137 2.199 2.109 2.192 8,551,093 +0.05(+2.13%)
Jul 19, 2004 2.192 2.203 2.117 2.147 5,311,293 -0.03(-1.40%)
Jul 16, 2004 2.192 2.227 2.167 2.177 8,386,913 -0.02(-0.88%)
Jul 15, 2004 2.174 2.222 2.162 2.197 9,142,542 +0.04(+1.74%)
Jul 14, 2004 2.076 2.184 2.067 2.159 12,018,310 +0.07(+3.39%)
Jul 13, 2004 2.090 2.109 2.081 2.088 5,442,231 -0.01(-0.33%)
Jul 12, 2004 2.070 2.109 2.022 2.095 6,698,504 +0.03(+1.61%)
Jul 09, 2004 2.036 2.080 2.033 2.062 7,708,307 +0.02(+1.16%)
Jul 08, 2004 2.097 2.098 2.026 2.038 7,101,858 -0.07(-3.36%)
Jul 07, 2004 2.116 2.147 2.098 2.109 6,550,135 +0.01(+0.46%)
Jul 06, 2004 2.144 2.157 2.074 2.099 9,696,697 -0.06(-2.76%)
Jul 02, 2004 2.173 2.181 2.105 2.159 6,685,127 -0.00(-0.19%)
Jul 01, 2004 2.213 2.220 2.151 2.163 7,364,544 -0.04(-1.95%)
Jun 30, 2004 2.202 2.212 2.154 2.206 7,423,730 +0.01(+0.32%)
Jun 29, 2004 2.205 2.220 2.170 2.199 9,058,223 +0.01(+0.57%)
Jun 28, 2004 2.163 2.220 2.160 2.187 9,341,179 +0.05(+2.27%)
Jun 25, 2004 2.080 2.284 2.077 2.138 31,140,100 +0.04(+1.78%)
Jun 24, 2004 2.072 2.119 2.066 2.101 9,793,178 +0.03(+1.34%)
Jun 23, 2004 2.019 2.088 2.019 2.073 12,209,245 +0.01(+0.34%)
Jun 22, 2004 1.965 2.091 1.943 2.066 18,285,490 -0.02(-1.06%)
Jun 21, 2004 2.135 2.179 2.079 2.088 8,652,843 -0.05(-2.15%)
Jun 18, 2004 2.130 2.208 2.126 2.134 14,108,857 -0.06(-2.53%)
Jun 17, 2004 2.220 2.220 2.188 2.190 6,660,804 -0.02(-1.07%)
Jun 16, 2004 2.255 2.258 2.192 2.213 5,750,320 -0.01(-0.62%)
Jun 15, 2004 2.210 2.242 2.203 2.227 6,836,334 +0.05(+2.29%)
Jun 14, 2004 2.228 2.238 2.169 2.177 7,540,885 -0.06(-2.79%)
Jun 10, 2004 2.276 2.303 2.234 2.240 6,758,095 -0.03(-1.16%)
Jun 09, 2004 2.321 2.330 2.255 2.266 6,948,218 -0.06(-2.39%)
Jun 08, 2004 2.302 2.355 2.290 2.321 11,788,054 +0.00(+0.06%)
Jun 07, 2004 2.290 2.335 2.276 2.320 12,629,219 +0.08(+3.66%)
Jun 04, 2004 2.220 2.267 2.192 2.238 7,657,229 +0.05(+2.48%)
Jun 03, 2004 2.248 2.248 2.184 2.184 6,541,622 -0.05(-2.36%)
Jun 02, 2004 2.206 2.255 2.181 2.237 7,614,664 +0.03(+1.45%)
Jun 01, 2004 2.220 2.228 2.165 2.205 5,882,879 +0.01(+0.44%)
May 28, 2004 2.206 2.213 2.172 2.195 4,022,589 -0.01(-0.44%)
May 27, 2004 2.226 2.230 2.166 2.205 7,221,445 +0.00(+0.06%)
May 26, 2004 2.151 2.203 2.123 2.203 8,495,555 +0.06(+2.65%)
May 25, 2004 2.081 2.151 2.048 2.147 6,919,031 +0.06(+2.79%)
May 24, 2004 2.131 2.148 2.080 2.088 6,677,019 +0.02(+1.14%)
May 21, 2004 2.069 2.081 2.040 2.065 6,144,755 +0.02(+0.81%)
May 20, 2004 2.001 2.081 1.998 2.048 7,454,944 +0.04(+2.15%)
May 19, 2004 1.977 2.065 1.976 2.005 7,484,537 +0.03(+1.40%)
May 18, 2004 2.027 2.054 1.965 1.977 8,295,703 -0.03(-1.38%)
May 17, 2004 1.954 2.038 1.915 2.005 9,152,272 +0.01(+0.63%)
May 14, 2004 2.047 2.051 1.976 1.993 7,109,154 -0.06(-2.97%)
May 13, 2004 2.045 2.081 2.018 2.054 8,235,301 +0.02(+0.89%)
May 12, 2004 2.054 2.066 1.956 2.036 12,307,752 -0.04(-1.87%)
May 11, 2004 2.151 2.179 2.000 2.074 19,267,726 -0.07(-3.17%)
May 10, 2004 2.124 2.170 2.081 2.142 13,345,931 +0.02(+0.85%)
May 07, 2004 2.062 2.156 2.058 2.124 24,130,670 -0.05(-2.36%)
May 06, 2004 2.144 2.212 2.080 2.176 17,198,666 +0.03(+1.49%)
May 05, 2004 2.149 2.174 2.122 2.144 6,309,744 -0.01(-0.26%)
May 04, 2004 2.111 2.183 2.111 2.149 7,860,324 +0.04(+1.77%)
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.