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 )

4.900 -0.090 (-1.81%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 6, 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 (%)
Dec 30, 2015 5.900 5.900 5.900 0 -0.04(-0.67%)
Dec 29, 2015 5.885 5.940 5.885 5.940 838 +0.04(+0.68%)
Dec 28, 2015 5.900 5.900 5.900 5.900 174 +0.09(+1.55%)
Dec 23, 2015 5.810 5.810 5.810 0 +0.12(+2.11%)
Dec 21, 2015 5.690 5.690 5.690 3 -0.13(-2.23%)
Dec 18, 2015 5.800 5.880 5.800 5.820 500 -0.05(-0.85%)
Dec 17, 2015 5.950 5.950 5.815 5.870 2,066 +0.07(+1.21%)
Dec 16, 2015 5.890 5.890 5.800 5.800 609 -0.01(-0.17%)
Dec 15, 2015 5.840 5.840 5.810 5.810 4,421 -0.07(-1.19%)
Dec 14, 2015 5.795 5.880 5.785 5.880 11,723 +0.13(+2.26%)
Dec 11, 2015 5.800 5.810 5.750 5.750 27,971 -0.08(-1.46%)
Dec 10, 2015 5.810 5.835 5.810 5.835 2,124 -0.00(-0.09%)
Dec 09, 2015 5.850 5.870 5.810 5.840 19,778 -0.26(-4.26%)
Dec 08, 2015 5.980 6.100 5.980 6.100 710 +0.21(+3.57%)
Dec 07, 2015 5.910 5.910 5.890 5.890 41,160 +0.09(+1.55%)
Dec 03, 2015 5.800 5.800 5.800 119 -0.01(-0.17%)
Dec 02, 2015 5.810 5.810 5.800 5.810 1,985 -0.05(-0.85%)
Dec 01, 2015 5.720 5.860 5.720 5.860 5,541 +0.36(+6.55%)
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%)
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.