Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Activision Blizzard (NQ: ATVI )

N/A 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 30, 2009 11.17 11.19 10.80 10.83 20,669,666 -0.26(-2.34%)
Oct 29, 2009 11.14 11.19 10.85 11.09 36,723,960 -0.30(-2.63%)
Oct 28, 2009 11.71 11.74 11.35 11.39 17,980,340 -0.30(-2.57%)
Oct 27, 2009 12.04 12.17 11.61 11.69 19,215,270 -0.35(-2.91%)
Oct 26, 2009 12.20 12.35 11.97 12.04 10,042,240 -0.16(-1.31%)
Oct 23, 2009 12.31 12.65 12.12 12.20 14,066,478 -0.20(-1.61%)
Oct 22, 2009 12.30 12.48 12.22 12.40 7,927,599 +0.07(+0.57%)
Oct 21, 2009 12.46 12.69 12.32 12.33 8,334,507 -0.13(-1.04%)
Oct 20, 2009 12.37 12.57 12.32 12.46 10,129,186 -0.07(-0.56%)
Oct 19, 2009 12.45 12.57 12.34 12.53 9,746,738 +0.19(+1.54%)
Oct 16, 2009 12.46 12.46 12.17 12.34 11,659,544 -0.17(-1.36%)
Oct 15, 2009 12.62 12.75 12.43 12.51 13,636,400 -0.20(-1.57%)
Oct 14, 2009 12.53 12.75 12.47 12.71 8,405,986 +0.22(+1.76%)
Oct 13, 2009 12.49 12.64 12.31 12.49 9,995,790 +0.09(+0.73%)
Oct 12, 2009 12.78 12.84 12.27 12.40 18,358,404 -0.26(-2.05%)
Oct 09, 2009 12.89 12.89 12.60 12.66 10,230,593 -0.23(-1.78%)
Oct 08, 2009 12.70 12.96 12.56 12.89 17,274,388 +0.31(+2.46%)
Oct 07, 2009 12.24 12.60 12.23 12.58 12,472,093 +0.37(+3.03%)
Oct 06, 2009 12.00 12.28 11.95 12.21 12,297,261 +0.33(+2.78%)
Oct 05, 2009 11.93 12.05 11.84 11.88 11,083,823 +0.01(+0.08%)
Oct 02, 2009 11.86 12.10 11.85 11.87 12,248,703 -0.16(-1.33%)
Oct 01, 2009 12.25 12.31 11.85 12.03 19,093,764 -0.36(-2.91%)
Sep 30, 2009 12.54 12.58 12.28 12.39 15,953,791 -0.03(-0.24%)
Sep 29, 2009 12.37 12.67 12.35 12.42 14,076,748 +0.01(+0.08%)
Sep 28, 2009 12.47 12.63 12.35 12.41 12,670,748 +0.04(+0.32%)
Sep 25, 2009 12.29 12.46 12.17 12.37 11,033,962 +0.09(+0.73%)
Sep 24, 2009 12.53 12.62 12.15 12.28 9,665,844 -0.23(-1.84%)
Sep 23, 2009 12.46 12.71 12.40 12.51 16,251,611 +0.15(+1.21%)
Sep 22, 2009 12.39 12.48 12.08 12.36 13,196,404 +0.07(+0.57%)
Sep 21, 2009 11.63 12.34 11.63 12.29 20,993,892 +0.50(+4.24%)
Sep 18, 2009 12.11 12.18 11.79 11.79 16,756,696 -0.24(-2.00%)
Sep 17, 2009 11.83 12.15 11.64 12.03 16,797,558 +0.26(+2.21%)
Sep 16, 2009 11.63 11.80 11.40 11.77 19,908,600 +0.23(+1.99%)
Sep 15, 2009 11.79 11.79 11.39 11.54 15,359,521 -0.20(-1.70%)
Sep 14, 2009 11.80 11.97 11.69 11.74 11,963,797 -0.09(-0.76%)
Sep 11, 2009 11.66 11.90 11.60 11.83 21,774,730 +0.24(+2.07%)
Sep 10, 2009 11.74 11.81 11.50 11.59 18,180,312 -0.07(-0.60%)
Sep 09, 2009 11.96 11.97 11.58 11.66 14,361,616 -0.28(-2.35%)
Sep 08, 2009 11.83 11.97 11.77 11.94 12,860,177 +0.23(+1.96%)
Sep 04, 2009 11.58 11.74 11.50 11.71 10,401,791 +0.16(+1.39%)
Sep 03, 2009 11.74 11.76 11.40 11.55 12,469,143 -0.09(-0.77%)
Sep 02, 2009 11.49 11.74 11.38 11.64 13,471,125 +0.22(+1.93%)
Sep 01, 2009 11.64 11.77 11.25 11.42 14,026,390 -0.19(-1.64%)
Aug 31, 2009 11.94 11.94 11.47 11.61 19,175,052 -0.08(-0.68%)
Aug 28, 2009 11.73 11.91 11.59 11.69 12,843,438 +0.06(+0.52%)
Aug 27, 2009 11.86 11.95 11.60 11.63 19,621,352 -0.14(-1.19%)
Aug 26, 2009 11.81 11.84 11.59 11.77 19,103,506 -0.10(-0.84%)
Aug 25, 2009 12.16 12.28 11.80 11.87 15,266,200 -0.29(-2.38%)
Aug 24, 2009 12.59 12.59 12.05 12.16 11,486,694 -0.05(-0.41%)
Aug 21, 2009 12.10 12.30 12.10 12.21 14,187,374 +0.13(+1.08%)
Aug 20, 2009 12.03 12.15 12.00 12.08 20,094,422 +0.03(+0.25%)
Aug 19, 2009 12.19 12.31 11.98 12.05 24,980,204 -0.16(-1.31%)
Aug 18, 2009 12.07 12.22 12.06 12.21 13,219,346 +0.18(+1.50%)
Aug 17, 2009 12.35 12.44 12.00 12.03 18,084,566 -0.66(-5.20%)
Aug 14, 2009 12.22 12.71 12.16 12.69 14,891,124 +0.34(+2.75%)
Aug 13, 2009 12.46 12.53 12.33 12.35 10,042,052 -0.06(-0.48%)
Aug 12, 2009 12.12 12.60 12.05 12.41 13,849,126 +0.28(+2.31%)
Aug 11, 2009 12.36 12.41 12.08 12.13 10,015,061 -0.22(-1.78%)
Aug 10, 2009 12.47 12.51 12.24 12.35 11,425,592 -0.11(-0.88%)
Aug 07, 2009 12.90 13.00 12.43 12.46 19,595,380 -0.32(-2.50%)
Aug 06, 2009 12.02 12.95 11.95 12.78 37,459,484 +1.23(+10.65%)
Aug 05, 2009 11.97 11.99 11.44 11.55 22,058,158 -0.28(-2.37%)
Aug 04, 2009 11.48 11.98 11.42 11.83 16,128,491 +0.37(+3.23%)
Aug 03, 2009 11.64 11.70 11.37 11.46 16,137,506 +0.01(+0.09%)
Jul 31, 2009 11.35 11.58 11.35 11.45 9,148,606 +0.05(+0.44%)
Jul 30, 2009 11.52 11.74 11.37 11.40 10,678,831 +0.03(+0.26%)
Jul 29, 2009 11.35 11.66 11.26 11.37 20,460,340 -0.01(-0.09%)
Jul 28, 2009 11.10 11.40 10.79 11.38 28,923,948 +0.13(+1.16%)
Jul 27, 2009 11.62 11.68 11.15 11.25 16,605,604 -0.29(-2.51%)
Jul 24, 2009 11.52 11.60 11.23 11.54 14,627,298 -0.17(-1.45%)
Jul 23, 2009 11.61 11.77 11.48 11.71 15,685,839 +0.00(+0.00%)
Jul 22, 2009 11.75 11.86 11.54 11.71 12,013,336 -0.23(-1.93%)
Jul 21, 2009 11.96 12.05 11.81 11.94 12,531,875 -0.04(-0.33%)
Jul 20, 2009 11.77 12.01 11.75 11.98 13,864,255 +0.28(+2.39%)
Jul 17, 2009 11.60 11.79 11.52 11.70 14,121,617 +0.14(+1.21%)
Jul 16, 2009 11.57 11.61 11.45 11.56 15,447,033 +0.00(+0.00%)
Jul 15, 2009 11.54 11.67 11.40 11.56 11,223,227 +0.21(+1.85%)
Jul 14, 2009 11.30 11.39 11.12 11.35 15,086,388 +0.01(+0.09%)
Jul 13, 2009 11.20 11.41 10.97 11.34 15,561,461 +0.05(+0.44%)
Jul 10, 2009 11.40 11.62 11.22 11.29 13,136,090 -0.26(-2.25%)
Jul 09, 2009 11.62 11.67 11.41 11.55 15,243,953 +0.07(+0.61%)
Jul 08, 2009 11.75 11.84 11.34 11.48 19,444,044 -0.30(-2.55%)
Jul 07, 2009 12.23 12.30 11.76 11.78 9,245,592 -0.41(-3.36%)
Jul 06, 2009 12.36 12.36 12.05 12.19 7,410,517 -0.23(-1.85%)
Jul 02, 2009 12.70 12.75 12.28 12.42 6,608,400 -0.33(-2.59%)
Jul 01, 2009 12.72 12.99 12.49 12.75 8,186,450 +0.12(+0.95%)
Jun 30, 2009 12.71 12.84 12.54 12.63 9,728,872 -0.08(-0.63%)
Jun 29, 2009 12.75 12.84 12.64 12.71 7,526,138 +0.05(+0.39%)
Jun 26, 2009 12.77 12.83 12.55 12.66 17,236,506 +0.02(+0.16%)
Jun 25, 2009 12.55 12.67 12.33 12.64 7,426,640 +0.21(+1.69%)
Jun 24, 2009 12.36 12.57 12.25 12.43 9,641,460 +0.19(+1.55%)
Jun 23, 2009 12.43 12.45 12.07 12.24 8,667,602 -0.09(-0.73%)
Jun 22, 2009 12.74 12.79 12.33 12.33 9,397,384 -0.55(-4.27%)
Jun 19, 2009 12.75 13.01 12.64 12.88 9,841,147 +0.32(+2.55%)
Jun 18, 2009 12.68 12.75 12.40 12.56 6,985,055 -0.15(-1.18%)
Jun 17, 2009 12.37 12.86 12.33 12.71 10,624,224 +0.41(+3.33%)
Jun 16, 2009 12.47 12.64 12.30 12.30 10,694,153 -0.09(-0.73%)
Jun 15, 2009 12.93 12.95 12.27 12.39 12,988,061 -0.58(-4.47%)
Jun 12, 2009 13.00 13.00 12.58 12.97 6,275,401 -0.04(-0.31%)
Jun 11, 2009 12.76 13.14 12.76 13.01 15,158,519 +0.20(+1.56%)
Jun 10, 2009 12.91 12.93 12.32 12.81 13,930,618 +0.07(+0.55%)
Jun 09, 2009 12.91 12.93 12.68 12.74 8,628,997 -0.02(-0.16%)
Jun 08, 2009 12.56 12.80 12.46 12.76 7,653,524 -0.02(-0.16%)
Jun 05, 2009 12.78 12.97 12.49 12.78 13,240,839 +0.02(+0.16%)
Jun 04, 2009 12.30 12.78 12.25 12.76 13,484,591 +0.54(+4.42%)
Jun 03, 2009 12.22 12.31 11.98 12.22 8,543,436 -0.09(-0.73%)
Jun 02, 2009 12.15 12.43 12.04 12.31 15,752,262 +0.18(+1.48%)
Jun 01, 2009 12.36 12.36 12.06 12.13 10,066,658 +0.05(+0.41%)
May 29, 2009 11.88 12.08 11.60 12.08 12,929,172 +0.31(+2.63%)
May 28, 2009 11.57 11.81 11.40 11.77 8,744,622 +0.33(+2.88%)
May 27, 2009 11.53 11.74 11.40 11.44 8,370,340 -0.03(-0.26%)
May 26, 2009 10.83 11.50 10.83 11.47 9,157,710 +0.33(+2.96%)
May 22, 2009 11.02 11.25 10.99 11.14 9,437,892 +0.00(+0.00%)
May 21, 2009 11.08 11.18 10.85 11.14 15,076,832 -0.27(-2.37%)
May 20, 2009 11.48 11.67 11.37 11.41 12,601,896 -0.02(-0.17%)
May 19, 2009 11.55 11.63 11.31 11.43 15,881,384 -0.26(-2.22%)
May 18, 2009 11.80 11.80 11.60 11.69 14,788,870 +0.09(+0.78%)
May 15, 2009 11.55 11.75 11.47 11.60 19,128,058 +0.09(+0.78%)
May 14, 2009 11.33 11.61 11.22 11.51 11,830,257 +0.20(+1.77%)
May 13, 2009 11.38 11.40 11.18 11.31 11,092,638 -0.09(-0.79%)
May 12, 2009 11.64 11.64 11.28 11.40 12,269,067 -0.10(-0.87%)
May 11, 2009 11.73 11.74 11.50 11.50 13,933,345 -0.31(-2.62%)
May 08, 2009 11.40 12.11 11.36 11.81 24,637,174 +0.81(+7.36%)
May 07, 2009 11.09 11.20 10.70 11.00 15,242,907 +0.03(+0.27%)
May 06, 2009 11.03 11.14 10.71 10.97 9,525,130 +0.00(+0.00%)
May 05, 2009 11.05 11.28 10.74 10.97 9,959,141 -0.08(-0.72%)
May 04, 2009 10.99 11.13 10.84 11.05 8,338,306 +0.21(+1.94%)
May 01, 2009 10.88 10.96 10.70 10.84 7,421,157 +0.07(+0.65%)
Apr 30, 2009 10.90 11.03 10.60 10.77 9,196,225 +0.04(+0.37%)
Apr 29, 2009 10.78 11.17 10.64 10.73 15,359,125 +0.48(+4.68%)
Apr 28, 2009 10.42 10.58 10.25 10.25 7,409,880 -0.29(-2.75%)
Apr 27, 2009 10.25 10.73 10.22 10.54 8,994,389 +0.14(+1.35%)
Apr 24, 2009 10.13 10.48 10.01 10.40 11,667,537 +0.40(+4.00%)
Apr 23, 2009 10.02 10.15 9.880 10.00 9,515,496 -0.06(-0.60%)
Apr 22, 2009 10.11 10.43 10.00 10.06 10,182,322 -0.16(-1.57%)
Apr 21, 2009 10.00 10.29 9.910 10.22 10,659,552 +0.20(+2.00%)
Apr 20, 2009 10.57 10.57 9.990 10.02 11,925,609 -0.55(-5.20%)
Apr 17, 2009 10.13 10.73 10.01 10.57 17,564,356 +0.44(+4.34%)
Apr 16, 2009 10.79 10.86 9.990 10.13 36,441,256 +0.10(+1.00%)
Apr 15, 2009 10.03 10.30 9.850 10.03 16,020,612 -0.04(-0.40%)
Apr 14, 2009 10.62 10.75 10.02 10.07 20,825,698 -0.58(-5.45%)
Apr 13, 2009 10.64 10.76 10.45 10.65 7,638,853 -0.04(-0.37%)
Apr 09, 2009 10.80 10.80 10.47 10.69 12,085,959 +0.19(+1.81%)
Apr 08, 2009 10.61 10.95 10.38 10.50 12,057,106 +0.08(+0.77%)
Apr 07, 2009 10.72 10.77 10.32 10.42 10,171,449 -0.41(-3.79%)
Apr 06, 2009 11.01 11.11 10.68 10.83 7,802,730 -0.28(-2.52%)
Apr 03, 2009 10.98 11.28 10.72 11.11 10,730,503 +0.20(+1.83%)
Apr 02, 2009 10.58 11.20 10.46 10.91 16,221,620 +0.42(+4.00%)
Apr 01, 2009 10.32 10.60 10.25 10.49 10,112,244 +0.03(+0.29%)
Mar 31, 2009 10.39 10.65 10.24 10.46 9,781,957 +0.23(+2.25%)
Mar 30, 2009 10.46 10.53 10.07 10.23 9,937,556 -0.69(-6.32%)
Mar 26, 2009 10.34 10.92 10.32 10.92 15,246,180 +0.66(+6.43%)
Mar 25, 2009 10.35 10.50 9.960 10.26 10,653,660 +0.02(+0.20%)
Mar 24, 2009 10.44 10.44 10.06 10.24 11,942,046 -0.21(-2.01%)
Mar 23, 2009 10.19 10.46 10.13 10.45 13,957,495 +0.46(+4.60%)
Mar 20, 2009 10.20 10.47 9.900 9.990 20,098,640 +0.09(+0.91%)
Mar 19, 2009 9.790 9.930 9.700 9.900 12,839,148 +0.22(+2.27%)
Mar 18, 2009 9.480 9.720 9.260 9.680 19,713,116 +0.11(+1.15%)
Mar 17, 2009 9.510 9.630 9.340 9.570 19,927,082 +0.09(+0.95%)
Mar 16, 2009 9.920 9.950 9.440 9.480 16,439,061 -0.40(-4.05%)
Mar 13, 2009 10.01 10.05 9.390 9.880 34,961,080 -0.11(-1.10%)
Mar 12, 2009 10.30 10.30 9.430 9.990 50,324,836 -0.43(-4.13%)
Mar 11, 2009 10.54 10.60 10.22 10.42 17,447,280 -0.04(-0.38%)
Mar 10, 2009 10.35 10.59 10.24 10.46 21,220,002 +0.28(+2.75%)
Mar 09, 2009 10.24 10.50 10.07 10.18 18,098,808 -0.15(-1.45%)
Mar 06, 2009 10.07 10.33 9.980 10.33 20,619,032 +0.29(+2.89%)
Mar 05, 2009 9.960 10.25 9.920 10.04 15,939,499 -0.03(-0.30%)
Mar 04, 2009 10.01 10.24 9.950 10.07 17,435,512 +0.17(+1.72%)
Mar 02, 2009 9.830 10.15 9.810 9.900 15,061,332 -0.13(-1.30%)
Feb 27, 2009 9.790 10.23 9.730 10.03 11,304,585 +0.08(+0.80%)
Feb 26, 2009 9.870 10.26 9.770 9.950 17,893,776 +0.06(+0.61%)
Feb 25, 2009 9.990 10.08 9.740 9.890 14,440,917 -0.21(-2.08%)
Feb 24, 2009 9.300 10.20 9.300 10.10 21,548,998 +0.67(+7.10%)
Feb 23, 2009 9.410 9.570 9.320 9.430 18,650,764 +0.03(+0.32%)
Feb 20, 2009 9.300 9.550 9.250 9.400 11,861,362 +0.02(+0.21%)
Feb 19, 2009 9.800 9.920 9.370 9.380 13,151,091 -0.21(-2.19%)
Feb 18, 2009 9.470 9.810 9.310 9.590 14,198,911 +0.19(+2.02%)
Feb 17, 2009 9.370 9.730 9.310 9.400 23,451,854 -0.30(-3.09%)
Feb 13, 2009 9.210 9.790 9.210 9.700 17,829,376 +0.44(+4.75%)
Feb 12, 2009 9.060 9.560 8.830 9.260 46,313,168 -0.22(-2.32%)
Feb 11, 2009 9.800 9.920 9.230 9.480 22,822,956 -0.14(-1.46%)
Feb 10, 2009 9.830 10.00 9.510 9.620 11,762,157 -0.22(-2.24%)
Feb 09, 2009 10.00 10.18 9.790 9.840 10,025,043 -0.12(-1.20%)
Feb 06, 2009 9.720 10.03 9.700 9.960 8,866,881 +0.23(+2.36%)
Feb 05, 2009 9.380 9.910 9.300 9.730 16,807,040 +0.22(+2.31%)
Feb 04, 2009 9.230 9.610 8.990 9.510 25,821,404 +0.34(+3.71%)
Feb 03, 2009 9.000 9.270 8.710 9.170 11,545,846 +0.21(+2.34%)
Feb 02, 2009 8.670 9.020 8.670 8.960 15,885,660 +0.20(+2.28%)
Jan 30, 2009 9.020 9.090 8.690 8.760 19,263,492 -0.24(-2.67%)
Jan 29, 2009 9.160 9.350 8.950 9.000 20,895,646 -0.42(-4.46%)
Jan 28, 2009 9.520 9.540 9.110 9.420 10,958,912 +0.01(+0.11%)
Jan 27, 2009 9.305 9.480 9.189 9.410 4,922,790 +0.06(+0.64%)
Jan 26, 2009 9.560 9.590 9.190 9.350 7,541,594 -0.02(-0.21%)
Jan 23, 2009 9.160 9.690 9.020 9.370 12,031,095 +0.01(+0.11%)
Jan 22, 2009 9.100 9.620 9.050 9.360 12,125,668 -0.18(-1.89%)
Jan 21, 2009 9.130 9.590 9.090 9.540 10,936,919 +0.50(+5.53%)
Jan 20, 2009 9.380 9.440 8.970 9.040 13,708,315 -0.53(-5.54%)
Jan 16, 2009 9.460 9.700 9.180 9.570 18,770,984 +0.41(+4.48%)
Jan 15, 2009 9.060 9.330 8.960 9.160 15,711,284 +0.10(+1.10%)
Jan 14, 2009 9.190 9.250 8.800 9.060 13,515,074 -0.10(-1.09%)
Jan 13, 2009 9.100 9.270 8.820 9.160 13,058,940 +0.06(+0.66%)
Jan 12, 2009 9.540 9.550 9.000 9.100 7,049,705 -0.16(-1.73%)
Jan 09, 2009 9.250 9.460 9.060 9.260 11,596,152 +0.00(+0.00%)
Jan 08, 2009 9.250 9.620 8.860 9.260 22,458,232 +0.18(+1.98%)
Jan 07, 2009 8.200 9.420 8.180 9.080 44,055,452 +0.90(+11.00%)
Jan 06, 2009 8.810 8.890 8.140 8.180 24,157,464 -0.57(-6.51%)
Jan 05, 2009 9.000 9.070 8.620 8.750 8,074,379 -0.37(-4.06%)
Jan 02, 2009 8.780 9.160 8.510 9.120 8,077,016 +0.48(+5.56%)
Dec 31, 2008 8.560 8.780 8.470 8.640 7,357,950 +0.10(+1.17%)
Dec 30, 2008 8.510 8.540 8.280 8.540 9,518,144 -0.01(-0.12%)
Dec 29, 2008 9.010 9.010 8.400 8.550 10,689,150 -0.31(-3.50%)
Dec 26, 2008 9.060 9.254 8.740 8.860 3,415,197 -0.15(-1.66%)
Dec 24, 2008 8.940 9.090 8.890 9.010 2,313,954 +0.04(+0.45%)
Dec 23, 2008 9.260 9.450 8.880 8.970 6,310,149 -0.07(-0.77%)
Dec 22, 2008 9.572 9.572 8.800 9.040 9,207,822 -0.46(-4.84%)
Dec 19, 2008 9.440 9.580 9.230 9.500 18,742,340 +0.27(+2.93%)
Dec 18, 2008 9.570 9.760 9.170 9.230 12,036,227 -0.49(-5.04%)
Dec 17, 2008 9.530 9.800 9.400 9.720 11,584,605 +0.16(+1.67%)
Dec 16, 2008 9.500 9.620 9.210 9.560 14,722,674 +0.36(+3.91%)
Dec 15, 2008 9.480 9.590 8.990 9.200 15,649,655 -0.13(-1.39%)
Dec 12, 2008 9.400 9.600 9.000 9.330 21,248,732 -0.27(-2.81%)
Dec 11, 2008 9.900 10.10 9.470 9.600 15,462,134 -0.37(-3.71%)
Dec 10, 2008 9.770 10.03 9.600 9.970 22,254,208 -0.12(-1.19%)
Dec 09, 2008 10.62 11.01 10.01 10.09 16,183,712 -0.95(-8.61%)
Dec 08, 2008 10.66 11.58 10.27 11.04 12,243,155 +0.68(+6.56%)
Dec 05, 2008 9.950 10.37 9.500 10.36 14,969,920 +0.36(+3.60%)
Dec 04, 2008 10.59 10.91 9.860 10.00 9,511,274 -0.80(-7.41%)
Dec 03, 2008 10.55 11.06 10.41 10.80 10,884,761 +0.06(+0.56%)
Dec 02, 2008 10.65 11.13 10.41 10.74 10,192,269 +0.21(+1.99%)
Dec 01, 2008 11.48 11.70 10.52 10.53 10,524,082 -1.17(-10.00%)
Nov 28, 2008 11.77 11.80 11.31 11.70 4,803,572 -0.32(-2.66%)
Nov 26, 2008 11.00 12.15 10.73 12.02 10,924,237 +1.12(+10.28%)
Nov 25, 2008 11.18 11.30 10.33 10.90 10,230,663 -0.10(-0.91%)
Nov 24, 2008 10.87 11.00 10.48 11.00 9,498,706 +0.70(+6.80%)
Nov 21, 2008 9.510 10.30 9.420 10.30 12,605,488 +0.96(+10.28%)
Nov 20, 2008 9.250 10.32 9.220 9.340 17,450,272 -0.03(-0.32%)
Nov 19, 2008 10.12 10.23 9.350 9.370 12,629,493 -0.74(-7.32%)
Nov 18, 2008 10.85 10.96 9.730 10.11 12,554,698 -0.36(-3.44%)
Nov 17, 2008 10.50 10.80 10.34 10.47 10,223,251 -0.14(-1.32%)
Nov 14, 2008 11.54 11.58 10.58 10.61 17,892,508 -1.96(-15.59%)
Nov 13, 2008 11.49 12.60 10.55 12.57 11,985,278 +1.39(+12.43%)
Nov 12, 2008 12.00 12.06 11.05 11.18 9,448,135 -1.03(-8.44%)
Nov 11, 2008 12.59 12.63 12.01 12.21 6,992,392 -0.04(-0.33%)
Nov 10, 2008 12.57 12.83 12.14 12.25 7,292,718 -0.01(-0.08%)
Nov 07, 2008 12.12 12.32 11.88 12.26 8,675,354 +0.25(+2.08%)
Nov 06, 2008 12.12 12.42 11.82 12.01 15,250,617 +1.03(+9.38%)
Nov 05, 2008 11.76 12.00 10.95 10.98 17,743,752 -0.88(-7.42%)
Nov 04, 2008 11.95 12.10 11.56 11.86 15,696,751 -0.03(-0.25%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.