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 (%)
Apr 30, 2002 7.490 7.875 7.487 7.870 1,353,400 +0.45(+6.14%)
Apr 29, 2002 7.502 7.567 7.315 7.415 893,300 -0.06(-0.80%)
Apr 26, 2002 7.753 7.892 7.445 7.475 1,351,600 -0.30(-3.83%)
Apr 25, 2002 7.600 7.787 7.478 7.772 910,500 +0.22(+2.88%)
Apr 24, 2002 7.520 7.763 7.468 7.555 949,600 +0.15(+1.99%)
Apr 23, 2002 7.718 7.775 7.400 7.407 1,221,100 -0.33(-4.20%)
Apr 22, 2002 7.855 7.858 7.652 7.732 673,600 -0.13(-1.65%)
Apr 19, 2002 7.925 7.937 7.688 7.862 869,800 -0.04(-0.51%)
Apr 18, 2002 7.860 8.000 7.550 7.903 1,120,600 +0.07(+0.96%)
Apr 17, 2002 7.925 7.928 7.595 7.828 938,600 -0.09(-1.17%)
Apr 16, 2002 7.772 8.030 7.770 7.920 1,312,500 +0.20(+2.62%)
Apr 15, 2002 7.463 7.750 7.225 7.718 1,914,600 +0.25(+3.42%)
Apr 12, 2002 7.327 7.480 7.075 7.463 838,800 +0.14(+1.94%)
Apr 11, 2002 7.487 7.495 7.265 7.320 933,000 -0.16(-2.20%)
Apr 10, 2002 7.247 7.487 7.013 7.485 1,720,700 +0.25(+3.42%)
Apr 09, 2002 7.275 7.275 7.074 7.237 1,042,700 -0.02(-0.31%)
Apr 08, 2002 7.088 7.260 6.902 7.260 1,364,400 +0.12(+1.61%)
Apr 05, 2002 7.245 7.335 7.100 7.145 1,013,600 -0.08(-1.14%)
Apr 04, 2002 7.093 7.250 6.942 7.228 656,500 +0.13(+1.80%)
Apr 03, 2002 7.162 7.242 7.037 7.100 875,200 +0.02(+0.35%)
Apr 02, 2002 7.400 7.405 7.075 7.075 835,400 -0.36(-4.87%)
Apr 01, 2002 7.275 7.460 7.100 7.438 1,159,700 -0.02(-0.27%)
Mar 29, 2002 7.298 7.700 7.295 7.457 1,063,400 +0.00(+0.00%)
Mar 28, 2002 7.298 7.700 7.295 7.457 1,063,400 +0.17(+2.33%)
Mar 27, 2002 7.150 7.445 7.150 7.287 701,000 +0.14(+1.92%)
Mar 26, 2002 6.987 7.407 6.968 7.150 1,235,900 +0.14(+1.96%)
Mar 25, 2002 7.045 7.130 6.853 7.013 954,600 -0.00(-0.04%)
Mar 22, 2002 7.303 7.350 6.918 7.015 1,066,800 -0.33(-4.56%)
Mar 21, 2002 7.072 7.353 7.050 7.350 986,800 +0.32(+4.59%)
Mar 20, 2002 7.075 7.162 6.980 7.027 1,770,500 -0.17(-2.33%)
Mar 19, 2002 7.353 7.618 7.133 7.195 1,907,900 -0.17(-2.31%)
Mar 18, 2002 7.322 7.425 7.152 7.365 1,693,900 +0.04(+0.58%)
Mar 15, 2002 7.240 7.500 7.240 7.322 1,770,000 -0.28(-3.75%)
Mar 14, 2002 7.682 7.727 7.473 7.607 916,000 -0.04(-0.49%)
Mar 13, 2002 7.723 8.025 7.550 7.645 706,700 -0.13(-1.70%)
Mar 12, 2002 7.952 7.952 7.637 7.777 709,300 -0.28(-3.42%)
Mar 11, 2002 8.053 8.095 7.822 8.053 954,200 -0.02(-0.28%)
Mar 08, 2002 7.712 8.188 7.710 8.075 1,827,200 +0.49(+6.50%)
Mar 07, 2002 7.490 7.750 7.468 7.582 817,800 +0.11(+1.54%)
Mar 06, 2002 7.620 7.622 7.350 7.468 1,077,700 -0.15(-1.94%)
Mar 05, 2002 7.615 7.783 7.520 7.615 1,060,600 -0.11(-1.36%)
Mar 04, 2002 7.407 7.795 7.290 7.720 2,249,200 +0.26(+3.55%)
Mar 01, 2002 7.250 7.455 7.025 7.455 1,518,300 +0.32(+4.41%)
Feb 28, 2002 7.312 7.372 7.062 7.140 1,088,700 -0.12(-1.69%)
Feb 27, 2002 6.865 7.457 6.862 7.263 4,951,300 +0.44(+6.45%)
Feb 26, 2002 6.765 6.938 6.652 6.822 1,130,000 +0.04(+0.59%)
Feb 25, 2002 6.660 6.787 6.600 6.782 1,242,800 +0.10(+1.57%)
Feb 22, 2002 6.390 6.678 6.357 6.678 946,600 +0.27(+4.21%)
Feb 21, 2002 6.510 6.675 6.372 6.407 783,700 -0.17(-2.51%)
Feb 20, 2002 6.438 6.615 6.402 6.572 945,000 +0.14(+2.22%)
Feb 19, 2002 6.585 6.600 6.395 6.430 617,400 -0.25(-3.67%)
Feb 18, 2002 6.750 6.753 6.625 6.675 648,600 +0.00(+0.00%)
Feb 15, 2002 6.750 6.753 6.625 6.675 648,200 -0.08(-1.15%)
Feb 14, 2002 6.728 6.857 6.600 6.753 2,667,800 +0.12(+1.81%)
Feb 13, 2002 6.553 6.763 6.553 6.633 2,312,000 +0.14(+2.20%)
Feb 12, 2002 6.330 6.625 6.250 6.490 700,300 +0.09(+1.41%)
Feb 11, 2002 6.338 6.480 6.300 6.400 726,400 +0.01(+0.12%)
Feb 08, 2002 6.195 6.393 6.168 6.393 1,104,500 +0.21(+3.44%)
Feb 07, 2002 6.013 6.308 5.963 6.180 1,268,100 +0.11(+1.81%)
Feb 06, 2002 6.362 6.365 6.015 6.070 1,139,300 -0.27(-4.30%)
Feb 05, 2002 6.390 6.535 6.223 6.343 833,700 -0.04(-0.70%)
Feb 04, 2002 6.450 6.482 6.312 6.388 822,800 -0.07(-1.05%)
Feb 01, 2002 6.463 6.612 6.360 6.455 1,062,200 -0.12(-1.75%)
Jan 31, 2002 6.513 6.750 6.440 6.570 2,696,600 +0.05(+0.73%)
Jan 30, 2002 6.497 6.522 6.247 6.522 1,703,900 +0.02(+0.35%)
Jan 29, 2002 6.633 6.688 6.430 6.500 1,755,900 -0.14(-2.07%)
Jan 28, 2002 6.685 6.750 6.468 6.638 1,897,100 -0.01(-0.19%)
Jan 25, 2002 6.763 6.805 6.580 6.650 1,993,600 -0.23(-3.36%)
Jan 24, 2002 6.675 7.135 6.575 6.881 8,233,700 +0.68(+10.99%)
Jan 23, 2002 6.140 6.340 6.075 6.200 945,200 +0.10(+1.64%)
Jan 22, 2002 6.075 6.202 5.925 6.100 1,171,400 +0.00(+0.04%)
Jan 21, 2002 6.000 6.275 5.950 6.098 1,413,900 +0.00(+0.00%)
Jan 18, 2002 6.000 6.275 5.950 6.098 1,411,300 -0.09(-1.41%)
Jan 17, 2002 6.300 6.350 6.000 6.185 2,015,700 +0.04(+0.65%)
Jan 16, 2002 6.275 6.428 6.065 6.145 12,574,200 +0.11(+1.82%)
Jan 15, 2002 5.915 6.062 5.692 6.035 2,148,100 +0.16(+2.72%)
Jan 14, 2002 5.992 6.120 5.862 5.875 1,087,900 -0.13(-2.12%)
Jan 11, 2002 6.412 6.478 5.883 6.003 2,290,200 -0.39(-6.14%)
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.