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 (%)
Oct 31, 2002 0.5556 0.5852 0.5550 0.5619 44,134,968 +0.00(+0.89%)
Oct 30, 2002 0.5580 0.5685 0.5402 0.5570 131,246,528 +0.06(+11.59%)
Oct 29, 2002 0.4961 0.5093 0.4769 0.4991 52,571,944 -0.00(-0.05%)
Oct 28, 2002 0.5416 0.5465 0.4895 0.4994 38,396,912 -0.02(-4.61%)
Oct 25, 2002 0.5496 0.5671 0.5082 0.5235 37,576,928 -0.02(-2.95%)
Oct 24, 2002 0.5537 0.5709 0.5372 0.5394 24,341,298 -0.02(-3.24%)
Oct 23, 2002 0.5476 0.5644 0.5358 0.5575 29,216,568 +0.01(+2.21%)
Oct 22, 2002 0.5465 0.5548 0.5221 0.5454 92,045,136 -0.11(-16.28%)
Oct 21, 2002 0.5937 0.6545 0.5920 0.6515 25,225,192 +0.04(+7.22%)
Oct 18, 2002 0.5978 0.6118 0.5734 0.6077 14,455,962 +0.00(+0.41%)
Oct 17, 2002 0.6088 0.6249 0.5849 0.6052 13,873,126 +0.03(+4.64%)
Oct 16, 2002 0.5824 0.5961 0.5665 0.5783 11,823,050 -0.02(-4.09%)
Oct 15, 2002 0.6085 0.6400 0.5951 0.6030 31,476,764 +0.03(+4.36%)
Oct 14, 2002 0.5553 0.5893 0.5358 0.5778 17,411,868 -0.02(-3.17%)
Oct 11, 2002 0.5690 0.6134 0.5660 0.5967 30,113,166 +0.04(+6.98%)
Oct 10, 2002 0.5125 0.5608 0.5084 0.5578 29,139,038 +0.06(+11.20%)
Oct 09, 2002 0.5276 0.5457 0.4903 0.5016 38,578,420 -0.05(-8.92%)
Oct 08, 2002 0.5641 0.5731 0.5482 0.5507 22,203,388 -0.01(-1.31%)
Oct 07, 2002 0.5331 0.5649 0.5331 0.5580 27,095,010 +0.02(+2.77%)
Oct 04, 2002 0.5652 0.5792 0.4912 0.5430 79,725,184 -0.02(-2.79%)
Oct 03, 2002 0.5893 0.6208 0.5556 0.5586 35,650,852 -0.06(-9.51%)
Oct 02, 2002 0.5983 0.6375 0.5981 0.6173 28,492,356 +0.01(+1.81%)
Oct 01, 2002 0.6496 0.6510 0.5920 0.6063 56,535,044 -0.05(-7.56%)
Sep 30, 2002 0.6852 0.6891 0.6551 0.6559 22,231,260 -0.03(-4.59%)
Sep 27, 2002 0.7107 0.7283 0.6847 0.6874 14,036,393 -0.02(-3.43%)
Sep 26, 2002 0.7063 0.7373 0.7061 0.7118 11,961,353 -0.00(-0.12%)
Sep 25, 2002 0.7167 0.7332 0.6899 0.7126 15,910,807 +0.01(+1.92%)
Sep 24, 2002 0.6600 0.7030 0.6575 0.6992 15,462,635 +0.02(+3.11%)
Sep 23, 2002 0.6904 0.6904 0.6595 0.6781 11,657,622 -0.01(-2.06%)
Sep 20, 2002 0.7080 0.7217 0.6893 0.6924 8,129,597 -0.02(-2.13%)
Sep 19, 2002 0.7247 0.7346 0.6951 0.7074 16,047,586 -0.03(-4.58%)
Sep 18, 2002 0.7220 0.7485 0.7025 0.7414 10,507,621 +0.02(+2.46%)
Sep 17, 2002 0.7469 0.7516 0.7231 0.7236 10,606,876 -0.01(-1.01%)
Sep 16, 2002 0.7398 0.7513 0.7228 0.7310 8,575,863 -0.01(-1.19%)
Sep 13, 2002 0.7359 0.7477 0.7277 0.7398 12,256,437 -0.00(-0.30%)
Sep 12, 2002 0.7710 0.7729 0.7359 0.7420 11,530,839 -0.03(-4.24%)
Sep 11, 2002 0.8061 0.8135 0.7694 0.7749 15,938,134 -0.02(-2.65%)
Sep 10, 2002 0.7570 0.7984 0.7565 0.7960 20,102,808 +0.04(+5.87%)
Sep 09, 2002 0.7332 0.7631 0.7263 0.7518 8,012,848 +0.02(+2.35%)
Sep 06, 2002 0.7384 0.7491 0.7266 0.7346 13,106,046 +0.01(+1.94%)
Sep 05, 2002 0.7359 0.7444 0.7187 0.7206 12,064,421 -0.04(-5.19%)
Sep 04, 2002 0.7458 0.7620 0.7214 0.7601 15,690,451 +0.01(+1.99%)
Sep 03, 2002 0.7603 0.7603 0.7195 0.7453 21,978,096 -0.02(-2.26%)
Aug 30, 2002 0.7694 0.7761 0.7551 0.7625 11,755,217 -0.01(-1.66%)
Aug 29, 2002 0.7305 0.7790 0.7299 0.7754 27,948,740 +0.04(+6.11%)
Aug 28, 2002 0.7675 0.7729 0.7288 0.7307 31,030,746 -0.06(-7.24%)
Aug 27, 2002 0.8552 0.8648 0.7825 0.7877 30,595,670 -0.07(-7.97%)
Aug 26, 2002 0.8497 0.8560 0.8228 0.8560 9,512,386 +0.01(+1.63%)
Aug 23, 2002 0.8275 0.8497 0.8228 0.8423 11,346,302 +0.01(+0.75%)
Aug 22, 2002 0.8220 0.8373 0.8149 0.8360 25,622,872 +0.01(+1.70%)
Aug 21, 2002 0.8176 0.8258 0.8124 0.8220 13,522,267 +0.01(+1.18%)
Aug 20, 2002 0.8223 0.8363 0.8121 0.8124 17,537,802 +0.06(+8.29%)
Aug 16, 2002 0.7409 0.7664 0.7343 0.7502 6,845,298 +0.00(+0.55%)
Aug 15, 2002 0.7587 0.7702 0.7422 0.7461 12,366,364 -0.00(-0.33%)
Aug 14, 2002 0.7069 0.7510 0.6954 0.7485 11,098,501 +0.04(+5.00%)
Aug 13, 2002 0.7315 0.7576 0.7063 0.7129 7,309,614 -0.02(-3.27%)
Aug 12, 2002 0.7595 0.7598 0.7337 0.7370 7,870,970 -0.03(-3.90%)
Aug 07, 2002 0.7562 0.7699 0.7428 0.7669 10,627,855 +0.02(+2.87%)
Aug 06, 2002 0.7178 0.7658 0.7178 0.7455 13,227,356 +0.03(+4.02%)
Aug 05, 2002 0.7354 0.7379 0.6863 0.7167 19,077,172 -0.02(-2.90%)
Aug 02, 2002 0.7483 0.7562 0.7263 0.7381 8,818,237 -0.02(-2.85%)
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.