Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Ubisoft Ent. ADR (OP: UBSFY )

4.820 +0.070 (+1.47%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 31, 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 28, 2009 2.810 2.810 2.810 2.810 0 -0.05(-1.75%)
Dec 24, 2009 2.810 2.860 2.810 2.860 1,800 +0.06(+2.14%)
Dec 23, 2009 2.800 2.800 2.800 2.800 150 +0.04(+1.45%)
Dec 22, 2009 2.760 2.760 2.760 2.760 1,000 -0.17(-5.80%)
Dec 16, 2009 2.930 2.930 2.930 2.930 0 +0.13(+4.64%)
Dec 15, 2009 2.820 2.820 2.800 2.800 9,174 +0.00(+0.00%)
Dec 14, 2009 2.810 2.810 2.800 2.800 6,500 -0.10(-3.45%)
Dec 11, 2009 3.000 3.000 2.900 2.900 14,000 -0.10(-3.33%)
Dec 10, 2009 3.010 3.010 3.000 3.000 7,500 -0.10(-3.23%)
Dec 09, 2009 3.100 3.100 3.100 3.100 3,080 -0.05(-1.59%)
Dec 04, 2009 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 03, 2009 3.160 3.160 3.150 3.150 3,950 +0.00(+0.00%)
Dec 02, 2009 3.070 3.150 3.070 3.150 20,300 +0.09(+2.94%)
Nov 30, 2009 3.060 3.060 3.060 0 -0.04(-1.29%)
Nov 27, 2009 3.110 3.110 3.100 3.100 1,800 -0.16(-4.91%)
Nov 25, 2009 3.260 3.260 3.260 3.260 200 +0.06(+1.87%)
Nov 23, 2009 3.200 3.200 3.200 0 -0.03(-0.93%)
Nov 20, 2009 3.300 3.300 3.230 3.230 21,000 -0.18(-5.28%)
Nov 18, 2009 3.410 3.410 3.410 0 +0.00(+0.00%)
Nov 17, 2009 3.390 3.410 3.390 3.410 4,950 -0.05(-1.45%)
Nov 16, 2009 3.450 3.460 3.400 3.460 4,546 +0.14(+4.22%)
Nov 13, 2009 3.320 3.320 3.320 3.320 425 +0.14(+4.40%)
Nov 12, 2009 3.300 3.300 3.180 3.180 3,000 -0.17(-5.07%)
Nov 11, 2009 3.350 3.350 3.350 3.350 500 +0.00(+0.00%)
Nov 10, 2009 3.340 3.350 3.330 3.350 2,020 +0.10(+3.08%)
Nov 06, 2009 3.250 3.250 3.250 3.250 0 +0.01(+0.31%)
Nov 02, 2009 3.240 3.240 3.240 3.240 0 -0.24(-6.90%)
Oct 27, 2009 3.480 3.480 3.480 3.480 0 -0.23(-6.20%)
Oct 23, 2009 3.710 3.710 3.710 3.710 0 -0.07(-1.85%)
Oct 22, 2009 3.780 3.780 3.780 3.780 500 -0.04(-1.05%)
Oct 20, 2009 3.820 3.820 3.820 3.820 0 -0.23(-5.68%)
Oct 19, 2009 4.010 4.050 4.010 4.050 740 +0.25(+6.58%)
Oct 12, 2009 3.800 3.800 3.800 0 +0.05(+1.33%)
Oct 09, 2009 3.730 3.750 3.730 3.750 2,000 -0.08(-2.09%)
Sep 29, 2009 3.830 3.830 3.830 3.830 0 -0.11(-2.79%)
Sep 15, 2009 3.940 3.940 3.940 0 +0.14(+3.68%)
Sep 03, 2009 3.800 3.800 3.800 0 +0.17(+4.68%)
Aug 31, 2009 3.630 3.630 3.630 3.630 0 -0.02(-0.55%)
Aug 27, 2009 3.650 3.650 3.650 0 +0.20(+5.80%)
Aug 26, 2009 3.450 3.450 3.450 3.450 254 -0.11(-3.09%)
Aug 24, 2009 3.560 3.560 3.560 0 +0.16(+4.71%)
Aug 19, 2009 3.400 3.400 3.400 3.400 500 -0.10(-2.86%)
Aug 17, 2009 3.500 3.500 3.500 0 -0.10(-2.78%)
Aug 13, 2009 3.610 3.610 3.600 3.600 500 +0.13(+3.75%)
Aug 11, 2009 3.470 3.470 3.470 0 -0.04(-1.14%)
Aug 07, 2009 3.510 3.510 3.510 0 -0.09(-2.50%)
Aug 06, 2009 3.600 3.600 3.600 3.600 2,380 -0.08(-2.17%)
Aug 05, 2009 3.680 3.680 3.680 3.680 250 +0.00(+0.00%)
Aug 04, 2009 3.660 3.680 3.660 3.680 4,424 +0.08(+2.22%)
Aug 03, 2009 3.630 3.640 3.600 3.600 6,000 +0.15(+4.35%)
Jul 31, 2009 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Jul 28, 2009 3.450 3.450 3.450 0 -0.60(-14.81%)
Jul 22, 2009 4.050 4.050 4.050 4.050 0 -0.02(-0.49%)
Jul 17, 2009 4.070 4.070 4.070 0 -0.13(-3.10%)
Jul 15, 2009 4.200 4.200 4.200 0 -0.70(-14.29%)
Jul 01, 2009 4.900 4.900 4.900 0 -0.05(-1.01%)
Jun 30, 2009 4.920 4.950 4.920 4.950 1,888 +0.15(+3.13%)
Jun 29, 2009 4.780 4.800 4.780 4.800 1,000 -0.11(-2.24%)
Jun 26, 2009 4.750 4.910 4.750 4.910 1,200 +0.28(+6.05%)
Jun 25, 2009 4.640 4.640 4.630 4.630 4,921 +0.08(+1.76%)
Jun 24, 2009 4.560 4.560 4.550 4.550 1,112 -0.10(-2.15%)
Jun 23, 2009 4.550 4.650 4.550 4.650 1,325 -0.06(-1.27%)
Jun 22, 2009 4.710 4.710 4.710 4.710 4,000 -0.04(-0.84%)
Jun 17, 2009 4.750 4.750 4.750 4.750 1,000 +0.04(+0.85%)
Jun 15, 2009 4.710 4.710 4.710 4.710 0 -0.29(-5.80%)
Jun 10, 2009 5.000 5.000 5.000 0 +0.55(+12.36%)
Jun 08, 2009 4.450 4.450 4.450 0 -0.03(-0.67%)
Jun 02, 2009 4.480 4.480 4.480 4.480 0 +0.63(+16.36%)
May 08, 2009 3.850 3.850 3.850 0 -0.75(-16.30%)
Apr 23, 2009 4.600 4.600 4.600 0 +0.39(+9.26%)
Apr 14, 2009 4.210 4.210 4.210 0 +0.41(+10.79%)
Mar 25, 2009 3.800 3.800 3.800 0 -0.11(-2.81%)
Mar 24, 2009 3.910 3.910 3.910 3.910 2,000 -0.14(-3.46%)
Mar 23, 2009 4.050 4.050 4.050 4.050 2,310 +0.57(+16.38%)
Mar 16, 2009 3.480 3.480 3.480 3.480 0 +0.27(+8.41%)
Mar 13, 2009 3.250 3.210 3.210 3.210 0 +0.00(+0.00%)
Mar 12, 2009 3.050 3.210 3.050 3.210 1,112 -0.04(-1.23%)
Mar 11, 2009 3.100 3.250 3.100 3.250 2,500 +0.10(+3.17%)
Mar 06, 2009 3.150 3.150 3.150 0 +0.00(+0.00%)
Mar 05, 2009 3.150 3.150 3.150 3.150 500 -0.10(-3.08%)
Mar 04, 2009 3.250 3.250 3.250 3.250 500 +0.19(+6.21%)
Mar 02, 2009 3.060 3.060 3.060 3.060 250 -0.14(-4.38%)
Feb 18, 2009 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 17, 2009 3.200 3.200 3.200 3.200 880 -0.02(-0.62%)
Feb 11, 2009 3.220 3.220 3.220 0 +0.00(+0.00%)
Feb 10, 2009 3.220 3.220 3.220 3.220 300 -0.24(-6.94%)
Feb 09, 2009 3.460 3.460 3.460 3.460 468 +0.17(+5.17%)
Feb 06, 2009 3.290 3.290 3.290 3.290 112 +0.24(+7.87%)
Feb 03, 2009 3.050 3.050 3.050 0 +0.00(+0.00%)
Feb 02, 2009 3.050 3.050 3.050 3.050 103,950 -0.08(-2.56%)
Jan 30, 2009 3.130 3.130 3.130 0 +0.00(+0.00%)
Jan 29, 2009 3.130 3.130 3.130 3.130 118 +0.11(+3.64%)
Jan 26, 2009 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 23, 2009 3.020 3.020 3.020 3.020 850 -0.62(-17.03%)
Jan 22, 2009 3.640 3.640 3.640 0 +0.00(+0.00%)
Jan 21, 2009 3.640 3.640 3.640 3.640 500 -0.11(-2.93%)
Jan 15, 2009 3.750 3.750 3.750 0 +0.00(+0.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.