Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Ubisoft Ent. ADR (OP: UBSFY )

4.700 +0.230 (+5.15%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 2024 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 (%)
Nov 30, 2015 5.530 5.530 5.460 5.500 35,188 -0.09(-1.57%)
Nov 25, 2015 5.588 5.588 5.588 0 -0.09(-1.54%)
Nov 24, 2015 5.675 5.675 5.675 5.675 189 +0.05(+0.97%)
Nov 20, 2015 5.630 5.630 5.620 5.620 3,411 -0.03(-0.49%)
Nov 19, 2015 5.580 5.648 5.580 5.648 1,250 -0.09(-1.60%)
Nov 17, 2015 5.740 5.740 5.740 73 +0.08(+1.41%)
Nov 13, 2015 5.660 5.660 5.660 108 -0.07(-1.22%)
Nov 12, 2015 5.630 5.730 5.630 5.730 9,529 +0.25(+4.56%)
Nov 11, 2015 5.497 5.500 5.480 5.480 5,835 +0.03(+0.50%)
Nov 10, 2015 5.500 5.500 5.450 5.453 11,133 -0.43(-7.26%)
Nov 09, 2015 5.880 5.880 5.880 5.880 202 -0.08(-1.34%)
Nov 06, 2015 6.000 6.000 5.930 5.960 5,815 -0.03(-0.57%)
Nov 05, 2015 6.000 6.000 5.930 5.994 4,005 +0.33(+5.90%)
Nov 04, 2015 5.800 5.800 5.634 5.660 14,629 -0.14(-2.41%)
Nov 03, 2015 5.830 5.920 5.800 5.800 8,392 -0.07(-1.19%)
Nov 02, 2015 5.890 5.900 5.870 5.870 6,977 -0.04(-0.68%)
Oct 30, 2015 5.970 5.970 5.910 5.910 31,580 +0.03(+0.51%)
Oct 29, 2015 5.800 5.900 5.800 5.880 15,786 +0.11(+1.91%)
Oct 28, 2015 5.760 5.770 5.760 5.770 6,013 -0.08(-1.37%)
Oct 27, 2015 5.920 5.980 5.850 5.850 17,374 +0.14(+2.45%)
Oct 26, 2015 5.730 5.800 5.690 5.710 13,345 -0.05(-0.87%)
Oct 23, 2015 5.900 5.900 5.710 5.760 12,530 +0.12(+2.13%)
Oct 22, 2015 5.560 5.640 5.560 5.640 2,450 -0.02(-0.31%)
Oct 21, 2015 5.765 5.820 5.650 5.657 2,458 -0.16(-2.79%)
Oct 20, 2015 5.740 5.880 5.680 5.820 6,597 +0.23(+4.19%)
Oct 19, 2015 5.537 5.650 5.537 5.586 4,432 -0.13(-2.34%)
Oct 16, 2015 5.680 5.720 5.650 5.720 43,493 +0.13(+2.33%)
Oct 15, 2015 5.620 5.673 5.550 5.590 18,429 +0.40(+7.71%)
Oct 14, 2015 4.940 5.190 4.940 5.190 10,845 +0.43(+9.03%)
Oct 13, 2015 4.840 4.840 4.750 4.760 1,478 +0.01(+0.25%)
Oct 12, 2015 4.820 4.820 4.748 4.748 3,155 -0.08(-1.70%)
Oct 09, 2015 4.762 4.840 4.762 4.830 6,081 +0.10(+2.11%)
Oct 08, 2015 4.600 4.730 4.600 4.730 5,301 +0.22(+4.88%)
Oct 07, 2015 4.492 4.520 4.492 4.510 4,569 +0.08(+1.81%)
Oct 06, 2015 4.360 4.486 4.360 4.430 26,786 +0.32(+7.92%)
Oct 05, 2015 4.105 4.105 4.105 4.105 1,200 +0.01(+0.12%)
Oct 02, 2015 4.090 4.100 4.060 4.100 3,967 +0.01(+0.22%)
Oct 01, 2015 4.150 4.150 4.090 4.091 4,708 +0.07(+1.77%)
Sep 30, 2015 4.000 4.020 3.959 4.020 1,876 +0.06(+1.60%)
Sep 29, 2015 4.060 4.060 3.957 3.957 1,152 -0.13(-3.28%)
Sep 28, 2015 4.100 4.100 4.090 4.090 8,296 +0.00(+0.12%)
Sep 25, 2015 4.100 4.100 4.085 4.085 5,115 +0.04(+0.88%)
Sep 24, 2015 4.067 4.067 4.050 4.050 2,296 +0.06(+1.50%)
Sep 23, 2015 4.050 4.074 3.990 3.990 4,932 +0.03(+0.76%)
Sep 22, 2015 3.960 4.030 3.920 3.960 9,500 +0.07(+1.80%)
Sep 21, 2015 3.893 3.893 3.890 3.890 2,483 +0.05(+1.30%)
Sep 18, 2015 3.850 3.880 3.823 3.840 5,550 -0.03(-0.78%)
Sep 17, 2015 3.870 3.880 3.870 3.870 2,060 +0.09(+2.38%)
Sep 16, 2015 3.770 3.825 3.770 3.780 7,044 +0.13(+3.56%)
Sep 14, 2015 3.650 3.650 3.650 0 +0.05(+1.39%)
Sep 11, 2015 3.560 3.600 3.560 3.600 1,714 -0.03(-0.83%)
Sep 10, 2015 3.680 3.680 3.630 3.630 760 +0.01(+0.22%)
Sep 09, 2015 3.622 3.622 3.622 3.622 559 -0.05(-1.31%)
Sep 08, 2015 3.600 3.670 3.600 3.670 816 +0.00(+0.01%)
Sep 04, 2015 3.670 3.670 3.670 0 +0.07(+1.93%)
Sep 03, 2015 3.650 3.650 3.600 3.600 1,521 -0.03(-0.83%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.