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 )

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 (%)
Apr 29, 2011 10.42 10.46 10.26 10.27 9,677,155 -0.17(-1.64%)
Apr 28, 2011 10.42 10.48 10.37 10.44 4,818,406 -0.02(-0.17%)
Apr 27, 2011 10.31 10.46 10.28 10.46 5,427,872 +0.16(+1.58%)
Apr 26, 2011 10.16 10.33 10.16 10.30 7,003,986 +0.14(+1.42%)
Apr 25, 2011 10.25 10.28 10.14 10.15 4,881,482 -0.06(-0.62%)
Apr 21, 2011 10.18 10.27 10.17 10.22 5,352,601 +0.03(+0.27%)
Apr 20, 2011 10.24 10.32 10.18 10.19 8,317,489 +0.06(+0.62%)
Apr 19, 2011 10.09 10.23 10.07 10.13 9,428,577 +0.06(+0.63%)
Apr 18, 2011 10.04 10.12 9.919 10.06 6,263,483 -0.07(-0.71%)
Apr 15, 2011 10.20 10.23 10.02 10.14 9,203,588 +0.02(+0.18%)
Apr 14, 2011 9.964 10.14 9.901 10.12 8,448,079 +0.07(+0.70%)
Apr 13, 2011 9.955 10.14 9.946 10.05 6,757,382 +0.10(+1.02%)
Apr 12, 2011 9.973 10.04 9.910 9.946 7,088,487 -0.10(-0.99%)
Apr 11, 2011 10.08 10.10 9.991 10.05 6,334,053 -0.01(-0.09%)
Apr 08, 2011 10.01 10.21 10.00 10.05 14,421,669 +0.05(+0.54%)
Apr 07, 2011 10.22 10.23 9.991 10.00 15,301,772 -0.24(-2.38%)
Apr 06, 2011 9.982 10.33 9.964 10.24 15,090,171 +0.34(+3.46%)
Apr 05, 2011 9.928 9.964 9.856 9.901 9,346,868 -0.04(-0.36%)
Apr 04, 2011 9.937 9.973 9.919 9.937 4,599,728 +0.00(+0.00%)
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.