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 (%)
May 29, 2009 10.42 10.60 10.17 10.60 14,740,964 +0.27(+2.63%)
May 28, 2009 10.15 10.36 9.999 10.32 9,970,024 +0.29(+2.89%)
May 27, 2009 10.11 10.30 9.999 10.03 9,543,293 -0.03(-0.26%)
May 26, 2009 9.499 10.09 9.499 10.06 10,440,999 +0.29(+2.96%)
May 22, 2009 9.666 9.867 9.639 9.771 10,760,444 +0.00(+0.00%)
May 21, 2009 9.718 9.806 9.516 9.771 17,189,580 -0.24(-2.37%)
May 20, 2009 10.07 10.24 9.973 10.01 14,367,826 -0.02(-0.18%)
May 19, 2009 10.13 10.20 9.920 10.03 18,106,876 -0.23(-2.22%)
May 18, 2009 10.35 10.35 10.17 10.25 16,861,266 +0.08(+0.78%)
May 15, 2009 10.13 10.31 10.06 10.17 21,808,512 +0.08(+0.78%)
May 14, 2009 9.937 10.18 9.841 10.10 13,488,056 +0.18(+1.77%)
May 13, 2009 9.981 9.999 9.806 9.920 12,647,073 -0.08(-0.79%)
May 12, 2009 10.21 10.21 9.889 9.999 13,988,357 -0.09(-0.87%)
May 11, 2009 10.29 10.30 10.09 10.09 15,885,854 -0.27(-2.62%)
May 08, 2009 9.999 10.62 9.964 10.36 28,089,632 +0.71(+7.36%)
May 07, 2009 9.727 9.823 9.385 9.648 17,378,928 +0.03(+0.27%)
May 06, 2009 9.674 9.771 9.394 9.622 10,859,906 +0.00(+0.00%)
May 05, 2009 9.692 9.894 9.420 9.622 11,354,736 -0.07(-0.72%)
May 04, 2009 9.639 9.766 9.508 9.692 9,506,770 +0.18(+1.94%)
May 01, 2009 9.543 9.613 9.385 9.508 8,461,099 +0.06(+0.65%)
Apr 30, 2009 9.560 9.674 9.297 9.446 10,484,911 +0.04(+0.37%)
Apr 29, 2009 9.455 9.797 9.332 9.411 17,511,432 +0.42(+4.68%)
Apr 28, 2009 9.139 9.280 8.990 8.990 8,448,242 -0.25(-2.75%)
Apr 27, 2009 8.990 9.411 8.964 9.245 10,254,792 +0.12(+1.35%)
Apr 24, 2009 8.885 9.192 8.780 9.122 13,302,533 +0.35(+4.00%)
Apr 23, 2009 8.788 8.902 8.666 8.771 10,848,922 -0.05(-0.60%)
Apr 22, 2009 8.867 9.148 8.771 8.824 11,609,192 -0.14(-1.57%)
Apr 21, 2009 8.771 9.027 8.692 8.964 12,153,297 +0.18(+2.00%)
Apr 20, 2009 9.271 9.271 8.762 8.788 13,596,770 -0.48(-5.20%)
Apr 17, 2009 8.885 9.411 8.780 9.271 20,025,686 +0.39(+4.34%)
Apr 16, 2009 9.464 9.525 8.762 8.885 41,547,844 +0.09(+1.00%)
Apr 15, 2009 8.797 9.034 8.639 8.797 18,265,614 -0.04(-0.40%)
Apr 14, 2009 9.315 9.429 8.788 8.832 23,744,046 -0.51(-5.45%)
Apr 13, 2009 9.332 9.438 9.166 9.341 8,709,302 -0.04(-0.37%)
Apr 09, 2009 9.473 9.473 9.183 9.376 13,779,590 +0.17(+1.81%)
Apr 08, 2009 9.306 9.604 9.104 9.209 13,746,694 +0.07(+0.77%)
Apr 07, 2009 9.402 9.446 9.052 9.139 11,596,796 -0.36(-3.79%)
Apr 06, 2009 9.657 9.744 9.367 9.499 8,896,143 -0.25(-2.52%)
Apr 03, 2009 9.630 9.894 9.402 9.744 12,234,191 +0.18(+1.83%)
Apr 02, 2009 9.280 9.823 9.174 9.569 18,494,790 +0.37(+4.00%)
Apr 01, 2009 9.052 9.297 8.990 9.201 11,529,294 +0.03(+0.29%)
Mar 31, 2009 9.113 9.341 8.981 9.174 11,152,723 +0.20(+2.25%)
Mar 30, 2009 9.174 9.236 8.832 8.973 11,330,127 -0.61(-6.32%)
Mar 26, 2009 9.069 9.578 9.052 9.578 17,382,660 +0.58(+6.43%)
Mar 25, 2009 9.078 9.209 8.736 8.999 12,146,580 +0.02(+0.20%)
Mar 24, 2009 9.157 9.157 8.824 8.981 13,615,510 -0.18(-2.01%)
Mar 23, 2009 8.938 9.174 8.885 9.166 15,913,388 +0.40(+4.60%)
Mar 20, 2009 8.946 9.183 8.683 8.762 22,915,104 +0.08(+0.91%)
Mar 19, 2009 8.587 8.710 8.508 8.683 14,638,325 +0.19(+2.27%)
Mar 18, 2009 8.315 8.525 8.122 8.490 22,475,556 +0.10(+1.15%)
Mar 17, 2009 8.341 8.446 8.192 8.394 22,719,506 +0.08(+0.95%)
Mar 16, 2009 8.701 8.727 8.280 8.315 18,742,702 -0.35(-4.05%)
Mar 13, 2009 8.780 8.815 8.236 8.666 39,860,248 -0.10(-1.10%)
Mar 12, 2009 9.034 9.034 8.271 8.762 57,376,960 -0.38(-4.13%)
Mar 11, 2009 9.245 9.297 8.964 9.139 19,892,204 -0.04(-0.38%)
Mar 10, 2009 9.078 9.288 8.981 9.174 24,193,606 +0.25(+2.75%)
Mar 09, 2009 8.981 9.209 8.832 8.929 20,635,032 -0.13(-1.45%)
Mar 06, 2009 8.832 9.060 8.753 9.060 23,508,420 +0.25(+2.89%)
Mar 05, 2009 8.736 8.990 8.701 8.806 18,173,134 -0.03(-0.30%)
Mar 04, 2009 8.780 8.981 8.727 8.832 19,878,786 +0.15(+1.72%)
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.