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 )

4.580 +0.220 (+5.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 31, 2014 3.470 3.550 3.470 3.502 6,135 +0.05(+1.52%)
Mar 28, 2014 3.507 3.507 3.450 3.450 0 +0.04(+1.02%)
Mar 27, 2014 3.435 3.440 3.415 3.415 4,510 -0.04(-1.16%)
Mar 26, 2014 3.450 3.495 3.430 3.455 4,333 +0.08(+2.37%)
Mar 25, 2014 3.375 3.375 3.375 3.375 381 +0.08(+2.43%)
Mar 24, 2014 3.410 3.410 3.290 3.295 3,591 -0.10(-3.09%)
Mar 21, 2014 3.500 3.520 3.400 3.400 0 -0.05(-1.45%)
Mar 20, 2014 3.460 3.460 3.450 3.450 1,814 -0.07(-1.99%)
Mar 19, 2014 3.520 3.520 3.510 3.520 1,550 +0.03(+0.86%)
Mar 18, 2014 3.450 3.490 3.450 3.490 3,165 +0.00(+0.00%)
Mar 17, 2014 3.490 3.490 3.490 3.490 775 +0.18(+5.44%)
Mar 14, 2014 3.280 3.310 3.280 3.310 0 -0.06(-1.78%)
Mar 13, 2014 3.410 3.410 3.300 3.370 5,116 +0.05(+1.38%)
Mar 12, 2014 3.320 3.336 3.320 3.324 3,510 -0.08(-2.24%)
Mar 11, 2014 3.410 3.410 3.350 3.400 14,720 -0.04(-1.16%)
Mar 10, 2014 3.460 3.590 3.440 3.440 26,034 -0.12(-3.37%)
Mar 07, 2014 3.540 3.670 3.540 3.560 0 +0.16(+4.71%)
Mar 06, 2014 3.280 3.400 3.280 3.400 14,395 +0.22(+6.92%)
Mar 05, 2014 3.180 3.180 3.180 3.180 245 -0.03(-0.93%)
Mar 04, 2014 3.210 3.210 3.210 3.210 3,000 +0.07(+2.23%)
Mar 03, 2014 3.114 3.140 3.114 3.140 4,465 -0.05(-1.57%)
Feb 28, 2014 3.160 3.210 3.160 3.190 0 +0.00(+0.00%)
Feb 27, 2014 3.170 3.190 3.120 3.190 9,515 +0.01(+0.31%)
Feb 26, 2014 3.180 3.240 3.180 3.180 7,900 -0.05(-1.55%)
Feb 25, 2014 3.240 3.240 3.230 3.230 3,896 +0.03(+0.94%)
Feb 24, 2014 3.210 3.210 3.200 3.200 8,632 -0.01(-0.31%)
Feb 21, 2014 3.180 3.210 3.180 3.210 0 +0.04(+1.15%)
Feb 20, 2014 3.210 3.210 3.174 3.174 1,580 -0.02(-0.52%)
Feb 19, 2014 3.190 3.200 3.190 3.190 8,871 +0.00(+0.00%)
Feb 18, 2014 3.159 3.190 3.150 3.190 12,597 +0.04(+1.21%)
Feb 14, 2014 3.152 3.152 3.152 0 +0.03(+1.03%)
Feb 13, 2014 3.112 3.180 3.110 3.120 8,985 +0.06(+1.96%)
Feb 12, 2014 3.060 3.070 3.050 3.060 8,181 +0.00(+0.00%)
Feb 11, 2014 3.030 3.074 3.030 3.060 30,618 +0.18(+6.25%)
Feb 10, 2014 2.940 2.976 2.880 2.880 3,883 -0.05(-1.71%)
Feb 07, 2014 2.900 2.938 2.900 2.930 0 +0.11(+3.75%)
Feb 06, 2014 2.790 2.840 2.790 2.824 29,743 +0.08(+3.07%)
Feb 05, 2014 2.748 2.748 2.710 2.740 4,749 +0.05(+1.86%)
Feb 04, 2014 2.683 2.700 2.660 2.690 18,933 +0.01(+0.37%)
Feb 03, 2014 2.730 2.730 2.680 2.680 8,617 -0.05(-1.83%)
Jan 31, 2014 2.700 2.730 2.700 2.730 0 +0.03(+1.11%)
Jan 30, 2014 2.750 2.750 2.700 2.700 377 -0.08(-2.88%)
Jan 29, 2014 2.760 2.780 2.750 2.780 4,807 +0.02(+0.62%)
Jan 28, 2014 2.764 2.780 2.760 2.763 5,900 +0.01(+0.47%)
Jan 27, 2014 2.830 2.830 2.720 2.750 24,342 -0.10(-3.51%)
Jan 24, 2014 2.875 2.875 2.826 2.850 0 -0.05(-1.72%)
Jan 23, 2014 2.920 2.920 2.880 2.900 6,750 +0.02(+0.69%)
Jan 22, 2014 2.850 2.880 2.850 2.880 3,707 +0.06(+2.13%)
Jan 21, 2014 2.880 2.880 2.820 2.820 2,835 +0.00(+0.00%)
Jan 17, 2014 2.820 2.820 2.820 0 -0.02(-0.62%)
Jan 16, 2014 2.850 2.850 2.815 2.837 2,163 +0.01(+0.27%)
Jan 15, 2014 2.780 2.890 2.780 2.830 8,462 +0.05(+1.80%)
Jan 14, 2014 2.830 2.877 2.770 2.780 18,228 -0.13(-4.42%)
Jan 13, 2014 2.910 2.910 2.840 2.909 11,292 -0.00(-0.05%)
Jan 10, 2014 2.835 2.910 2.835 2.910 3,652 +0.06(+2.11%)
Jan 09, 2014 2.970 2.970 2.850 2.850 8,979 -0.04(-1.38%)
Jan 08, 2014 2.870 2.910 2.870 2.890 17,959 +0.17(+6.25%)
Jan 07, 2014 2.780 2.780 2.720 2.720 24,941 -0.05(-1.96%)
Jan 06, 2014 2.700 2.775 2.670 2.775 1,091 +0.08(+2.91%)
Jan 03, 2014 2.730 2.760 2.696 2.696 0 -0.00(-0.15%)
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.