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 (%)
May 24, 2024 4.660 4.720 4.660 4.700 37,588 +0.23(+5.15%)
May 23, 2024 4.588 4.588 4.460 4.470 23,842 -0.19(-4.08%)
May 22, 2024 4.560 4.720 4.560 4.660 457,155 +0.03(+0.65%)
May 21, 2024 4.610 4.640 4.555 4.630 12,646 -0.13(-2.73%)
May 20, 2024 4.710 4.782 4.710 4.760 28,610 +0.18(+3.93%)
May 17, 2024 4.440 4.586 4.430 4.580 66,860 +0.22(+5.05%)
May 16, 2024 4.440 4.480 4.346 4.360 166,588 -0.89(-16.95%)
May 15, 2024 5.020 5.250 4.950 5.250 51,684 +0.33(+6.75%)
May 14, 2024 4.950 4.990 4.870 4.918 17,004 +0.12(+2.46%)
May 13, 2024 4.730 4.810 4.720 4.800 13,697 +0.06(+1.27%)
May 10, 2024 4.770 4.770 4.740 4.740 2,979 -0.02(-0.42%)
May 09, 2024 4.730 4.760 4.730 4.760 6,675 +0.03(+0.63%)
May 08, 2024 4.750 4.755 4.730 4.730 32,575 -0.05(-1.05%)
May 07, 2024 4.810 4.810 4.780 4.780 13,720 +0.16(+3.46%)
May 06, 2024 4.640 4.640 4.590 4.620 18,203 -0.07(-1.49%)
May 03, 2024 4.708 4.708 4.670 4.690 7,317 -0.04(-0.85%)
May 02, 2024 4.720 4.730 4.690 4.730 9,148 +0.05(+1.07%)
May 01, 2024 4.660 4.720 4.630 4.680 16,827 +0.00(+0.11%)
Apr 30, 2024 4.540 4.750 4.540 4.675 4,864 -0.02(-0.32%)
Apr 29, 2024 4.650 4.710 4.650 4.690 19,715 +0.05(+1.08%)
Apr 26, 2024 4.600 4.640 4.600 4.640 3,379 +0.04(+0.87%)
Apr 25, 2024 4.580 4.600 4.580 4.600 11,820 +0.02(+0.55%)
Apr 24, 2024 4.580 4.592 4.570 4.575 8,074 -0.06(-1.40%)
Apr 23, 2024 4.610 4.640 4.590 4.640 10,848 +0.03(+0.65%)
Apr 22, 2024 4.570 4.610 4.560 4.610 52,251 +0.18(+4.06%)
Apr 19, 2024 4.410 4.450 4.410 4.430 58,222 -0.01(-0.23%)
Apr 18, 2024 4.465 4.465 4.435 4.440 5,936 -0.04(-0.89%)
Apr 17, 2024 4.380 4.480 4.380 4.480 49,445 +0.21(+4.92%)
Apr 16, 2024 4.190 4.290 4.190 4.270 21,153 +0.02(+0.47%)
Apr 15, 2024 4.330 4.330 4.250 4.250 16,908 -0.04(-1.05%)
Apr 12, 2024 4.350 4.358 4.285 4.295 24,617 -0.09(-2.03%)
Apr 11, 2024 4.460 4.460 4.345 4.384 7,054 -0.04(-0.81%)
Apr 10, 2024 4.410 4.440 4.370 4.420 53,647 -0.11(-2.32%)
Apr 09, 2024 4.530 4.560 4.520 4.525 28,731 +0.08(+1.91%)
Apr 08, 2024 4.380 4.460 4.370 4.440 43,804 +0.18(+4.23%)
Apr 05, 2024 4.110 4.260 4.110 4.260 17,305 +0.05(+1.19%)
Apr 04, 2024 4.220 4.280 4.210 4.210 14,733 -0.03(-0.71%)
Apr 03, 2024 4.160 4.240 4.160 4.240 18,376 +0.04(+0.83%)
Apr 02, 2024 4.200 4.207 4.190 4.205 13,773 +0.07(+1.72%)
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.