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 )

4.740 -0.020 (-0.42%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 10, 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 (%)
Apr 30, 2015 3.590 3.590 3.590 67 -0.13(-3.49%)
Apr 27, 2015 3.720 3.720 3.720 3 -0.03(-0.80%)
Apr 24, 2015 3.750 3.750 3.750 3.750 1,408 +0.00(+0.00%)
Apr 23, 2015 3.750 3.750 3.750 3.750 3,094 +0.02(+0.40%)
Apr 22, 2015 3.690 3.735 3.690 3.735 1,275 -0.03(-0.69%)
Apr 21, 2015 3.760 3.770 3.710 3.761 1,211 +0.07(+1.92%)
Apr 20, 2015 3.700 3.700 3.690 3.690 4,559 +0.01(+0.27%)
Apr 17, 2015 3.680 3.680 3.680 3.680 403 -0.04(-1.08%)
Apr 16, 2015 3.720 3.720 3.720 3.720 2,400 -0.03(-0.77%)
Apr 15, 2015 3.700 3.770 3.700 3.749 4,773 -0.02(-0.56%)
Apr 14, 2015 3.760 3.790 3.760 3.770 9,229 -0.01(-0.26%)
Apr 13, 2015 3.750 3.780 3.710 3.780 4,717 +0.00(+0.13%)
Apr 09, 2015 3.775 3.775 3.775 0 +0.05(+1.48%)
Apr 07, 2015 3.720 3.720 3.720 0 -0.02(-0.53%)
Apr 06, 2015 3.740 3.740 3.740 3.740 250 +0.12(+3.17%)
Apr 01, 2015 3.625 3.625 3.625 0 +0.02(+0.42%)
Mar 31, 2015 3.610 3.610 3.610 3.610 1,230 +0.04(+1.15%)
Mar 26, 2015 3.569 3.569 3.569 99 -0.17(-4.57%)
Mar 25, 2015 3.750 3.750 3.730 3.740 2,538 +0.06(+1.63%)
Mar 24, 2015 3.660 3.680 3.630 3.680 9,759 +0.01(+0.27%)
Mar 23, 2015 3.680 3.680 3.670 3.670 10,140 -0.01(-0.27%)
Mar 20, 2015 3.620 3.720 3.620 3.680 1,167 +0.15(+4.25%)
Mar 19, 2015 3.560 3.560 3.530 3.530 598 -0.03(-0.79%)
Mar 18, 2015 3.558 3.558 3.558 3.558 100 +0.03(+0.79%)
Mar 17, 2015 3.530 3.530 3.530 3.530 2,020 +0.03(+0.86%)
Mar 16, 2015 3.515 3.520 3.500 3.500 3,677 +0.01(+0.29%)
Mar 13, 2015 3.515 3.515 3.490 3.490 2,174 -0.07(-1.97%)
Mar 12, 2015 3.554 3.560 3.554 3.560 944 -0.07(-1.93%)
Mar 11, 2015 3.630 3.630 3.630 3.630 2,000 +0.03(+0.83%)
Mar 09, 2015 3.600 3.600 3.600 0 -0.06(-1.64%)
Mar 06, 2015 3.590 3.660 3.590 3.660 8,844 +0.01(+0.27%)
Mar 05, 2015 3.600 3.660 3.590 3.650 64,512 +0.03(+0.83%)
Mar 04, 2015 3.610 3.640 3.610 3.620 12,276 +0.00(+0.00%)
Mar 03, 2015 3.610 3.610 3.610 3.620 6,224 -0.07(-1.90%)
Mar 02, 2015 3.690 3.690 3.680 3.690 34,939 +0.06(+1.51%)
Feb 27, 2015 3.652 3.652 3.635 3.635 1,132 -0.03(-0.68%)
Feb 26, 2015 3.672 3.672 3.660 3.660 2,129 -0.11(-2.92%)
Feb 25, 2015 3.785 3.785 3.770 3.770 2,371 -0.05(-1.31%)
Feb 24, 2015 3.770 3.822 3.770 3.820 5,554 +0.09(+2.41%)
Feb 23, 2015 3.710 3.730 3.710 3.730 2,507 -0.03(-0.80%)
Feb 20, 2015 3.790 3.790 3.740 3.760 1,243 -0.19(-4.81%)
Feb 19, 2015 3.950 3.950 3.950 3.950 300 +0.01(+0.25%)
Feb 18, 2015 3.940 3.940 3.940 3.940 1,103 +0.04(+0.90%)
Feb 17, 2015 3.941 3.941 3.905 3.905 1,200 -0.08(-2.00%)
Feb 13, 2015 3.985 3.985 3.985 0 -0.17(-3.99%)
Feb 12, 2015 4.050 4.150 4.050 4.150 19,004 +0.28(+7.24%)
Feb 11, 2015 3.845 3.870 3.845 3.870 4,353 -0.02(-0.51%)
Feb 10, 2015 3.890 3.890 3.890 3.890 5,550 +0.01(+0.26%)
Feb 09, 2015 3.830 3.900 3.830 3.880 4,825 -0.09(-2.27%)
Feb 06, 2015 3.970 3.970 3.970 3.970 480 -0.11(-2.82%)
Feb 05, 2015 4.070 4.085 4.070 4.085 897 +0.04(+0.96%)
Feb 04, 2015 4.055 4.080 4.030 4.046 4,335 +0.08(+1.91%)
Feb 03, 2015 3.970 3.970 3.970 3.970 4,156 +0.03(+0.76%)
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.