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 31, 2002 0.9168 0.9292 0.8938 0.8941 9,065,418 -0.03(-2.83%)
May 28, 2002 0.9357 0.9401 0.9182 0.9201 12,514,089 -0.01(-1.32%)
May 27, 2002 0.9218 0.9440 0.9185 0.9325 13,999,909 +0.00(+0.00%)
May 24, 2002 0.9218 0.9440 0.9185 0.9325 13,982,579 -0.02(-1.85%)
May 23, 2002 0.8850 0.9621 0.8826 0.9500 38,658,684 +0.06(+7.11%)
May 22, 2002 0.8763 0.8946 0.8678 0.8870 10,288,551 +0.00(+0.31%)
May 21, 2002 0.9018 0.9168 0.8763 0.8842 14,732,330 -0.02(-1.89%)
May 20, 2002 0.9031 0.9152 0.8916 0.9012 8,572,881 -0.00(-0.39%)
May 17, 2002 0.9020 0.9144 0.8771 0.9048 11,322,879 +0.01(+0.82%)
May 16, 2002 0.8985 0.9072 0.8796 0.8974 9,011,603 +0.01(+0.80%)
May 15, 2002 0.8990 0.9040 0.8667 0.8903 20,671,050 -0.00(-0.46%)
May 14, 2002 0.9289 0.9388 0.8678 0.8944 52,912,160 -0.02(-2.57%)
May 13, 2002 0.8749 0.9212 0.8642 0.9179 25,215,160 +0.05(+5.35%)
May 10, 2002 0.9114 0.9182 0.8565 0.8713 19,854,716 -0.01(-1.58%)
May 09, 2002 0.9316 0.9442 0.8771 0.8853 28,754,130 -0.05(-4.86%)
May 08, 2002 0.8963 0.9382 0.8527 0.9305 75,373,672 +0.09(+10.77%)
May 07, 2002 0.8796 0.8842 0.8195 0.8401 20,900,900 -0.02(-2.23%)
May 06, 2002 0.8521 0.8804 0.8497 0.8593 18,863,256 +0.02(+2.52%)
May 03, 2002 0.8700 0.8859 0.8272 0.8382 18,604,218 -0.03(-3.68%)
May 02, 2002 0.8842 0.9135 0.8538 0.8702 14,132,164 -0.01(-1.24%)
May 01, 2002 0.8639 0.8905 0.8404 0.8812 17,394,766 +0.02(+2.13%)
Apr 30, 2002 0.8212 0.8634 0.8209 0.8628 12,344,437 +0.05(+6.14%)
Apr 29, 2002 0.8225 0.8297 0.8020 0.8130 8,147,839 -0.01(-0.80%)
Apr 26, 2002 0.8500 0.8653 0.8162 0.8195 12,328,020 -0.03(-3.83%)
Apr 25, 2002 0.8332 0.8538 0.8198 0.8521 8,304,721 +0.02(+2.88%)
Apr 24, 2002 0.8245 0.8511 0.8187 0.8283 8,661,355 +0.02(+1.99%)
Apr 23, 2002 0.8461 0.8524 0.8113 0.8121 11,137,722 -0.04(-4.20%)
Apr 22, 2002 0.8612 0.8615 0.8390 0.8478 6,143,943 -0.01(-1.65%)
Apr 19, 2002 0.8689 0.8702 0.8428 0.8620 7,933,494 -0.00(-0.51%)
Apr 18, 2002 0.8617 0.8771 0.8278 0.8664 10,221,056 +0.01(+0.96%)
Apr 17, 2002 0.8689 0.8691 0.8327 0.8582 8,561,023 -0.01(-1.17%)
Apr 16, 2002 0.8521 0.8804 0.8519 0.8683 11,971,386 +0.02(+2.62%)
Apr 15, 2002 0.8182 0.8497 0.7921 0.8461 17,463,174 +0.03(+3.42%)
Apr 12, 2002 0.8034 0.8201 0.7757 0.8182 7,650,742 +0.02(+1.94%)
Apr 11, 2002 0.8209 0.8217 0.7965 0.8026 8,509,945 -0.02(-2.20%)
Apr 10, 2002 0.7946 0.8209 0.7688 0.8206 15,694,601 +0.03(+3.42%)
Apr 09, 2002 0.7976 0.7976 0.7756 0.7935 9,510,525 -0.00(-0.31%)
Apr 08, 2002 0.7770 0.7960 0.7568 0.7960 12,444,769 +0.01(+1.61%)
Apr 05, 2002 0.7943 0.8042 0.7784 0.7834 9,245,103 -0.01(-1.14%)
Apr 04, 2002 0.7776 0.7949 0.7612 0.7924 5,987,973 +0.01(+1.80%)
Apr 03, 2002 0.7853 0.7940 0.7716 0.7784 7,982,748 +0.00(+0.35%)
Apr 02, 2002 0.8113 0.8119 0.7757 0.7757 7,619,730 -0.04(-4.87%)
Apr 01, 2002 0.7976 0.8179 0.7784 0.8154 10,577,689 -0.00(-0.27%)
Mar 29, 2002 0.8001 0.8442 0.7998 0.8176 9,699,331 +0.00(+0.00%)
Mar 28, 2002 0.8001 0.8442 0.7998 0.8176 9,699,331 +0.02(+2.33%)
Mar 27, 2002 0.7839 0.8162 0.7839 0.7990 6,393,860 +0.02(+1.92%)
Mar 26, 2002 0.7661 0.8121 0.7639 0.7839 11,272,713 +0.02(+1.96%)
Mar 25, 2002 0.7724 0.7817 0.7513 0.7688 8,706,960 -0.00(-0.04%)
Mar 22, 2002 0.8006 0.8058 0.7584 0.7691 9,730,343 -0.04(-4.56%)
Mar 21, 2002 0.7754 0.8061 0.7729 0.8058 9,000,658 +0.04(+4.59%)
Mar 20, 2002 0.7757 0.7853 0.7653 0.7705 16,148,830 -0.02(-2.33%)
Mar 19, 2002 0.8061 0.8352 0.7820 0.7888 17,402,064 -0.02(-2.31%)
Mar 18, 2002 0.8028 0.8141 0.7842 0.8075 15,450,157 +0.00(+0.58%)
Mar 15, 2002 0.7938 0.8223 0.7938 0.8028 16,144,269 -0.03(-3.75%)
Mar 14, 2002 0.8423 0.8472 0.8193 0.8341 8,354,887 -0.00(-0.49%)
Mar 13, 2002 0.8467 0.8798 0.8278 0.8382 6,445,850 -0.01(-1.70%)
Mar 12, 2002 0.8719 0.8719 0.8373 0.8527 6,469,565 -0.03(-3.42%)
Mar 11, 2002 0.8829 0.8875 0.8576 0.8829 8,703,312 -0.00(-0.28%)
Mar 08, 2002 0.8456 0.8976 0.8453 0.8853 16,665,994 +0.05(+6.50%)
Mar 07, 2002 0.8212 0.8497 0.8187 0.8313 7,459,199 +0.01(+1.54%)
Mar 06, 2002 0.8354 0.8357 0.8058 0.8187 9,829,762 -0.02(-1.94%)
Mar 05, 2002 0.8349 0.8532 0.8245 0.8349 9,673,792 -0.01(-1.36%)
Mar 04, 2002 0.8121 0.8546 0.7993 0.8464 20,515,080 +0.03(+3.55%)
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.