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, 2005 4.186 4.191 4.050 4.075 6,560,326 -0.08(-1.96%)
Jun 29, 2005 4.162 4.223 4.142 4.157 5,474,397 -0.02(-0.59%)
Jun 28, 2005 4.149 4.189 4.117 4.181 4,672,790 +0.04(+1.01%)
Jun 27, 2005 4.144 4.208 4.088 4.139 5,360,393 -0.02(-0.53%)
Jun 24, 2005 4.317 4.329 4.144 4.162 10,883,370 -0.22(-4.96%)
Jun 23, 2005 4.401 4.564 4.359 4.379 9,303,910 -0.01(-0.34%)
Jun 22, 2005 4.391 4.403 4.366 4.393 4,779,047 +0.01(+0.23%)
Jun 21, 2005 4.342 4.393 4.319 4.384 5,050,052 +0.04(+0.97%)
Jun 20, 2005 4.305 4.364 4.302 4.342 6,471,244 +0.01(+0.23%)
Jun 17, 2005 4.321 4.371 4.295 4.332 14,626,509 -0.00(-0.11%)
Jun 16, 2005 4.275 4.366 4.270 4.337 11,176,548 +0.06(+1.33%)
Jun 15, 2005 4.280 4.317 4.223 4.280 6,896,674 +0.04(+0.99%)
Jun 14, 2005 4.334 4.361 4.226 4.238 7,275,642 -0.03(-0.69%)
Jun 13, 2005 4.224 4.354 4.206 4.268 10,310,102 +0.04(+0.87%)
Jun 10, 2005 4.191 4.273 4.137 4.231 9,057,815 +0.05(+1.30%)
Jun 09, 2005 4.009 4.181 3.979 4.176 7,378,838 +0.20(+5.03%)
Jun 08, 2005 4.051 4.051 3.922 3.977 4,975,807 -0.05(-1.16%)
Jun 07, 2005 4.036 4.132 4.021 4.023 10,231,622 -0.01(-0.31%)
Jun 06, 2005 3.863 4.060 3.848 4.036 8,672,690 +0.19(+4.80%)
Jun 03, 2005 3.883 3.922 3.833 3.851 4,229,464 -0.06(-1.51%)
Jun 02, 2005 3.917 3.922 3.885 3.910 3,574,286 -0.00(-0.13%)
Jun 01, 2005 3.870 3.947 3.831 3.915 9,942,712 +0.02(+0.44%)
May 31, 2005 3.811 3.910 3.787 3.898 6,201,865 +0.10(+2.73%)
May 27, 2005 3.759 3.821 3.742 3.794 2,976,894 +0.03(+0.92%)
May 26, 2005 3.767 3.799 3.735 3.759 3,888,501 +0.00(+0.07%)
May 25, 2005 3.809 3.809 3.725 3.757 9,983,295 -0.05(-1.42%)
May 24, 2005 3.836 3.846 3.774 3.811 5,510,638 -0.03(-0.71%)
May 23, 2005 3.873 3.875 3.801 3.838 4,576,803 -0.02(-0.58%)
May 20, 2005 3.846 3.912 3.774 3.861 7,877,769 +0.03(+0.71%)
May 19, 2005 3.920 3.922 3.787 3.833 12,119,793 -0.07(-1.71%)
May 18, 2005 3.912 3.959 3.772 3.900 11,718,126 +0.01(+0.19%)
May 17, 2005 3.841 3.940 3.829 3.893 10,677,377 +0.10(+2.73%)
May 16, 2005 3.730 3.792 3.708 3.789 8,040,005 +0.06(+1.72%)
May 13, 2005 3.792 3.826 3.683 3.725 11,902,998 +0.01(+0.27%)
May 12, 2005 3.727 3.779 3.698 3.715 4,319,927 -0.03(-0.86%)
May 11, 2005 3.833 3.833 3.708 3.747 6,942,137 -0.06(-1.68%)
May 10, 2005 3.811 3.824 3.769 3.811 6,451,910 -0.01(-0.19%)
May 09, 2005 3.944 3.944 3.789 3.819 6,522,328 -0.11(-2.70%)
May 06, 2005 3.658 3.984 3.651 3.925 15,232,044 +0.22(+5.85%)
May 05, 2005 3.661 3.767 3.609 3.708 8,485,414 +0.04(+1.01%)
May 04, 2005 3.636 3.715 3.621 3.671 10,626,673 -0.08(-2.11%)
May 03, 2005 3.646 3.750 3.636 3.750 6,645,663 +0.12(+3.26%)
May 02, 2005 3.599 3.639 3.555 3.631 3,860,371 +0.06(+1.80%)
Apr 29, 2005 3.584 3.639 3.498 3.567 5,018,256 -0.01(-0.41%)
Apr 28, 2005 3.651 3.676 3.562 3.582 3,342,441 -0.09(-2.55%)
Apr 27, 2005 3.727 3.727 3.582 3.676 8,252,273 -0.05(-1.46%)
Apr 26, 2005 3.772 3.803 3.710 3.730 4,987,582 -0.04(-1.11%)
Apr 25, 2005 3.624 3.777 3.614 3.772 6,107,584 +0.16(+4.51%)
Apr 22, 2005 3.735 3.737 3.579 3.609 5,647,655 -0.11(-3.05%)
Apr 21, 2005 3.713 3.730 3.625 3.722 7,574,363 +0.04(+1.14%)
Apr 20, 2005 3.784 3.824 3.678 3.680 6,138,012 -0.12(-3.12%)
Apr 19, 2005 3.774 3.824 3.737 3.799 4,910,166 +0.05(+1.38%)
Apr 18, 2005 3.816 3.829 3.703 3.747 5,397,869 -0.06(-1.49%)
Apr 15, 2005 3.774 3.907 3.762 3.804 8,861,241 +0.07(+1.85%)
Apr 14, 2005 3.903 3.920 3.727 3.735 7,451,174 -0.12(-3.01%)
Apr 13, 2005 3.915 3.947 3.829 3.851 8,573,763 -0.07(-1.76%)
Apr 12, 2005 3.858 3.947 3.833 3.920 8,322,952 +0.07(+1.86%)
Apr 11, 2005 3.851 3.870 3.779 3.848 5,376,802 -0.00(-0.06%)
Apr 08, 2005 3.883 3.917 3.824 3.851 6,332,187 -0.01(-0.32%)
Apr 07, 2005 3.764 3.873 3.741 3.863 6,054,539 +0.10(+2.62%)
Apr 06, 2005 3.752 3.782 3.735 3.764 4,232,100 +0.01(+0.39%)
Apr 05, 2005 3.819 3.831 3.747 3.750 5,353,525 -0.04(-1.17%)
Apr 04, 2005 3.801 3.821 3.700 3.794 6,076,618 -0.01(-0.26%)
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.