Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Activision Blizzard (NQ: ATVI )

94.42 UNCHANGED

Last Price Updated: 4:00 PM EDT, Oct 12, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	9.560	9.674	9.297	9.446	10,484,911	+0.04(+0.37%)
Apr 29, 2009	9.455	9.797	9.332	9.411	17,511,432	+0.42(+4.68%)
Apr 28, 2009	9.139	9.280	8.990	8.990	8,448,242	-0.25(-2.75%)
Apr 27, 2009	8.990	9.411	8.964	9.245	10,254,792	+0.12(+1.35%)
Apr 24, 2009	8.885	9.192	8.780	9.122	13,302,533	+0.35(+4.00%)
Apr 23, 2009	8.788	8.902	8.666	8.771	10,848,922	-0.05(-0.60%)
Apr 22, 2009	8.867	9.148	8.771	8.824	11,609,192	-0.14(-1.57%)
Apr 21, 2009	8.771	9.027	8.692	8.964	12,153,297	+0.18(+2.00%)
Apr 20, 2009	9.271	9.271	8.762	8.788	13,596,770	-0.48(-5.20%)
Apr 17, 2009	8.885	9.411	8.780	9.271	20,025,686	+0.39(+4.34%)
Apr 16, 2009	9.464	9.525	8.762	8.885	41,547,844	+0.09(+1.00%)
Apr 15, 2009	8.797	9.034	8.639	8.797	18,265,614	-0.04(-0.40%)
Apr 14, 2009	9.315	9.429	8.788	8.832	23,744,046	-0.51(-5.45%)
Apr 13, 2009	9.332	9.438	9.166	9.341	8,709,302	-0.04(-0.37%)
Apr 09, 2009	9.473	9.473	9.183	9.376	13,779,590	+0.17(+1.81%)
Apr 08, 2009	9.306	9.604	9.104	9.209	13,746,694	+0.07(+0.77%)
Apr 07, 2009	9.402	9.446	9.052	9.139	11,596,796	-0.36(-3.79%)
Apr 06, 2009	9.657	9.744	9.367	9.499	8,896,143	-0.25(-2.52%)
Apr 03, 2009	9.630	9.894	9.402	9.744	12,234,191	+0.18(+1.83%)
Apr 02, 2009	9.280	9.823	9.174	9.569	18,494,790	+0.37(+4.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Activision Blizzard (NQ: ATVI )

Historical Prices