Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Dec 31, 2004 11.34 11.41 11.22 11.35 906,300 +0.07(+0.65%)
Dec 30, 2004 11.25 11.36 11.11 11.28 1,135,800 -0.02(-0.15%)
Dec 29, 2004 11.27 11.33 11.03 11.29 944,800 +0.15(+1.31%)
Dec 28, 2004 11.04 11.25 10.95 11.15 2,079,700 +0.12(+1.07%)
Dec 27, 2004 11.11 11.13 10.85 11.03 1,177,100 -0.01(-0.05%)
Dec 23, 2004 10.91 11.04 10.90 11.04 696,100 +0.11(+1.03%)
Dec 22, 2004 10.90 10.95 10.76 10.92 771,000 +0.09(+0.83%)
Dec 21, 2004 10.68 10.86 10.65 10.83 1,575,200 +0.16(+1.48%)
Dec 20, 2004 10.85 10.87 10.58 10.68 1,580,900 -0.15(-1.35%)
Dec 17, 2004 10.80 10.89 10.55 10.82 3,972,400 -0.15(-1.33%)
Dec 16, 2004 11.25 11.53 10.78 10.97 6,824,200 +0.49(+4.73%)
Dec 15, 2004 10.54 10.55 10.37 10.47 1,209,300 +0.03(+0.32%)
Dec 14, 2004 10.55 10.56 10.33 10.44 2,012,500 -0.05(-0.48%)
Dec 13, 2004 10.14 10.69 10.09 10.49 5,356,500 +0.51(+5.07%)
Dec 10, 2004 9.191 10.05 9.129 9.984 4,264,500 +0.61(+6.54%)
Dec 09, 2004 9.264 9.540 9.225 9.371 3,094,100 -0.11(-1.13%)
Dec 08, 2004 9.644 9.647 9.281 9.478 1,924,200 +0.02(+0.18%)
Dec 07, 2004 9.844 9.906 9.399 9.461 2,795,800 -0.51(-5.08%)
Dec 06, 2004 10.00 10.00 9.731 9.967 2,765,000 +0.13(+1.37%)
Dec 03, 2004 9.284 9.883 9.259 9.832 4,382,600 +0.52(+5.56%)
Dec 02, 2004 8.961 9.343 8.932 9.315 2,602,100 +0.33(+3.63%)
Dec 01, 2004 8.775 9.045 8.730 8.989 2,780,200 +0.15(+1.65%)
Nov 30, 2004 8.910 9.000 8.809 8.842 1,472,900 -0.10(-1.07%)
Nov 29, 2004 8.932 9.045 8.842 8.938 947,100 +0.02(+0.19%)
Nov 26, 2004 8.949 8.983 8.876 8.921 410,600 -0.03(-0.31%)
Nov 24, 2004 9.039 9.113 8.876 8.949 1,835,500 -0.04(-0.50%)
Nov 23, 2004 8.969 9.174 8.910 8.994 1,885,700 +0.06(+0.63%)
Nov 22, 2004 8.848 8.983 8.786 8.938 1,500,500 +0.07(+0.82%)
Nov 19, 2004 9.000 9.214 8.792 8.865 2,203,800 -0.47(-5.00%)
Nov 18, 2004 9.253 9.343 9.124 9.332 1,990,600 +0.07(+0.79%)
Nov 17, 2004 9.141 9.293 9.135 9.259 2,363,400 +0.15(+1.67%)
Nov 16, 2004 9.141 9.174 9.028 9.107 2,662,500 -0.09(-0.98%)
Nov 15, 2004 9.141 9.281 9.023 9.197 2,009,000 +0.09(+0.99%)
Nov 12, 2004 8.938 9.118 8.842 9.107 1,996,100 +0.12(+1.31%)
Nov 11, 2004 8.842 9.017 8.826 8.989 2,146,700 +0.12(+1.40%)
Nov 10, 2004 8.466 8.865 8.466 8.865 2,086,900 +0.29(+3.34%)
Nov 09, 2004 8.516 8.640 8.393 8.578 1,927,500 -0.07(-0.85%)
Nov 08, 2004 8.831 8.831 8.544 8.651 1,100,500 +0.00(+0.00%)
Nov 05, 2004 8.887 8.887 8.522 8.651 1,441,800 +0.00(+0.00%)
Nov 04, 2004 8.438 8.674 8.314 8.651 2,745,200 +0.27(+3.22%)
Nov 03, 2004 8.438 8.449 8.319 8.381 2,593,900 +0.08(+1.02%)
Nov 02, 2004 8.061 8.359 8.038 8.297 2,531,500 +0.25(+3.15%)
Nov 01, 2004 8.097 8.162 8.044 8.044 1,709,500 -0.10(-1.24%)
Oct 29, 2004 7.993 8.145 7.909 8.145 2,120,400 +0.10(+1.26%)
Oct 28, 2004 7.926 8.072 7.875 8.044 1,824,400 +0.14(+1.78%)
Oct 27, 2004 7.777 7.993 7.678 7.903 5,918,100 +0.48(+6.52%)
Oct 26, 2004 7.357 7.464 7.324 7.419 1,796,700 +0.05(+0.69%)
Oct 25, 2004 7.369 7.442 7.206 7.369 1,950,300 +0.06(+0.77%)
Oct 22, 2004 7.442 7.464 7.284 7.312 1,720,500 -0.08(-1.14%)
Oct 21, 2004 7.402 7.515 7.380 7.397 1,927,200 +0.05(+0.61%)
Oct 20, 2004 7.312 7.470 7.099 7.352 2,690,000 -0.02(-0.23%)
Oct 19, 2004 7.386 7.476 7.312 7.369 2,028,400 +0.15(+2.02%)
Oct 18, 2004 7.121 7.284 7.031 7.223 2,183,800 +0.11(+1.50%)
Oct 15, 2004 7.211 7.284 7.020 7.116 2,096,400 -0.07(-1.02%)
Oct 14, 2004 7.183 7.239 7.121 7.189 984,100 +0.04(+0.63%)
Oct 13, 2004 7.217 7.284 7.144 7.144 1,337,500 -0.03(-0.39%)
Oct 12, 2004 7.155 7.256 7.099 7.172 2,495,900 -0.03(-0.39%)
Oct 11, 2004 7.273 7.307 7.155 7.200 1,477,800 -0.03(-0.39%)
Oct 08, 2004 7.357 7.414 7.172 7.228 1,446,800 -0.13(-1.76%)
Oct 07, 2004 7.453 7.459 7.307 7.357 1,098,200 -0.10(-1.28%)
Oct 06, 2004 7.312 7.453 7.256 7.453 2,318,200 +0.11(+1.45%)
Oct 05, 2004 7.425 7.509 7.290 7.346 2,863,800 -0.04(-0.61%)
Oct 04, 2004 7.566 7.594 7.341 7.391 2,825,100 -0.20(-2.67%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.