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 )

4.710 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 11, 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 (%)
Aug 31, 2016 7.810 7.810 7.750 7.750 4,357 -0.06(-0.77%)
Aug 30, 2016 7.810 7.810 7.810 7.810 615 +0.01(+0.13%)
Aug 29, 2016 7.720 7.800 7.720 7.800 1,600 +0.05(+0.65%)
Aug 26, 2016 7.840 7.840 7.750 7.750 838 -0.17(-2.15%)
Aug 24, 2016 7.920 7.920 7.920 4 -0.04(-0.50%)
Aug 23, 2016 8.030 8.030 7.960 7.960 596 -0.05(-0.62%)
Aug 22, 2016 7.970 8.010 7.970 8.010 762 -0.03(-0.37%)
Aug 19, 2016 8.040 8.040 8.040 8.040 1,052 +0.01(+0.12%)
Aug 18, 2016 8.110 8.110 8.030 8.030 364 +0.06(+0.75%)
Aug 17, 2016 7.876 7.970 7.876 7.970 1,186 -0.21(-2.57%)
Aug 16, 2016 8.180 8.180 8.180 8.180 332 -0.02(-0.29%)
Aug 15, 2016 8.204 8.204 8.204 8.204 282 +0.09(+1.16%)
Aug 12, 2016 8.110 8.110 8.110 8.110 169 -0.13(-1.55%)
Aug 11, 2016 8.140 8.238 8.140 8.238 419 +0.24(+2.97%)
Aug 10, 2016 8.040 8.040 8.000 8.000 4,291 -0.29(-3.50%)
Aug 09, 2016 8.290 8.290 8.290 8.290 855 +0.20(+2.47%)
Aug 08, 2016 8.200 8.200 8.090 8.090 5,119 -0.21(-2.53%)
Aug 05, 2016 8.260 8.300 8.210 8.300 3,465 +0.07(+0.79%)
Aug 04, 2016 8.290 8.290 8.235 8.235 780 +0.29(+3.72%)
Aug 03, 2016 7.995 8.050 7.923 7.940 4,093 -0.19(-2.40%)
Aug 02, 2016 8.135 8.135 8.135 8.135 285 +0.04(+0.56%)
Aug 01, 2016 8.150 8.150 8.090 8.090 4,645 -0.06(-0.74%)
Jul 29, 2016 8.105 8.150 8.105 8.150 842 -0.04(-0.43%)
Jul 28, 2016 8.124 8.250 8.120 8.185 1,577 +0.29(+3.61%)
Jul 27, 2016 7.800 7.920 7.800 7.900 7,598 +0.19(+2.46%)
Jul 26, 2016 7.710 7.710 7.710 7.710 4,975 +0.06(+0.78%)
Jul 25, 2016 7.650 7.660 7.640 7.650 6,196 -0.05(-0.65%)
Jul 22, 2016 7.820 7.820 7.700 7.700 2,812 -0.22(-2.78%)
Jul 21, 2016 8.180 8.180 7.900 7.920 4,250 -0.42(-5.04%)
Jul 20, 2016 8.370 8.370 8.340 8.340 1,102 +0.54(+6.99%)
Jul 19, 2016 7.830 7.870 7.795 7.795 3,017 +0.25(+3.38%)
Jul 18, 2016 7.400 7.550 7.400 7.540 5,928 +0.14(+1.89%)
Jul 15, 2016 7.400 7.400 7.400 7.400 240 -0.07(-0.94%)
Jul 14, 2016 7.470 7.470 7.470 7.470 753 -0.02(-0.27%)
Jul 13, 2016 7.490 7.490 7.490 7.490 554 +0.01(+0.13%)
Jul 12, 2016 7.500 7.510 7.480 7.480 983 -0.15(-1.97%)
Jul 11, 2016 7.630 7.630 7.562 7.630 1,056 +0.15(+2.01%)
Jul 08, 2016 7.410 7.560 7.410 7.480 6,843 +0.08(+1.08%)
Jul 07, 2016 7.500 7.500 7.400 7.400 727 +0.08(+1.09%)
Jul 05, 2016 7.430 7.430 7.290 7.320 3,371 -0.14(-1.89%)
Jul 01, 2016 7.461 7.461 7.461 0 +0.20(+2.75%)
Jun 30, 2016 7.275 7.320 7.250 7.261 875 -0.05(-0.67%)
Jun 29, 2016 7.211 7.310 7.211 7.310 665 +0.09(+1.25%)
Jun 28, 2016 7.114 7.220 7.114 7.220 4,009 +0.44(+6.49%)
Jun 27, 2016 6.840 6.860 6.680 6.780 10,544 -0.42(-5.83%)
Jun 24, 2016 7.190 7.290 7.170 7.200 21,026 -0.35(-4.64%)
Jun 23, 2016 7.530 7.550 7.512 7.550 4,240 +0.09(+1.19%)
Jun 22, 2016 7.371 7.461 7.371 7.461 870 +0.03(+0.35%)
Jun 21, 2016 7.400 7.435 7.370 7.435 1,384 -0.10(-1.26%)
Jun 20, 2016 7.570 7.620 7.530 7.530 8,051 +0.52(+7.42%)
Jun 17, 2016 6.950 7.010 6.950 7.010 9,260 +0.04(+0.57%)
Jun 16, 2016 6.892 6.970 6.892 6.970 5,882 -0.04(-0.57%)
Jun 15, 2016 7.000 7.100 7.000 7.010 4,775 +0.01(+0.19%)
Jun 14, 2016 7.000 7.000 6.940 6.997 4,783 -0.23(-3.24%)
Jun 13, 2016 7.290 7.290 7.231 7.231 513 -0.07(-1.01%)
Jun 10, 2016 7.470 7.470 7.305 7.305 4,604 -0.17(-2.26%)
Jun 09, 2016 7.500 7.500 7.474 7.474 700 -0.02(-0.28%)
Jun 08, 2016 7.495 7.495 7.495 7.495 525 -0.02(-0.27%)
Jun 07, 2016 7.500 7.530 7.450 7.515 15,470 +0.13(+1.83%)
Jun 06, 2016 7.480 7.480 7.380 7.380 23,131 -0.10(-1.34%)
Jun 03, 2016 7.490 7.490 7.380 7.480 1,967 +0.01(+0.13%)
Jun 02, 2016 7.410 7.470 7.400 7.470 4,649 +0.15(+2.02%)
Jun 01, 2016 7.362 7.370 7.322 7.322 2,675 -0.04(-0.52%)
May 31, 2016 7.400 7.400 7.330 7.360 3,502 +0.17(+2.36%)
May 27, 2016 7.190 7.190 7.190 0 +0.10(+1.34%)
May 26, 2016 7.150 7.230 7.070 7.095 18,826 -0.00(-0.07%)
May 25, 2016 6.960 7.210 6.900 7.100 23,194 +0.10(+1.43%)
May 24, 2016 7.030 7.030 6.930 7.000 5,387 +0.04(+0.57%)
May 23, 2016 6.960 6.960 6.940 6.960 732 +0.21(+3.11%)
May 20, 2016 6.715 6.750 6.715 6.750 4,567 +0.13(+2.04%)
May 19, 2016 6.560 6.650 6.560 6.615 3,132 -0.09(-1.34%)
May 18, 2016 6.700 6.705 6.700 6.705 1,215 -0.03(-0.37%)
May 17, 2016 6.760 6.820 6.730 6.730 2,764 -0.06(-0.88%)
May 16, 2016 6.790 6.790 6.750 6.790 3,256 +0.02(+0.30%)
May 13, 2016 6.730 6.790 6.680 6.770 15,851 +0.39(+6.11%)
May 12, 2016 6.340 6.380 6.270 6.380 8,209 +0.30(+4.93%)
May 11, 2016 6.060 6.080 6.060 6.080 398 +0.08(+1.42%)
May 10, 2016 5.970 6.020 5.970 5.995 1,670 +0.02(+0.29%)
May 09, 2016 5.978 5.978 5.978 5.978 183 +0.02(+0.29%)
May 06, 2016 6.000 6.000 5.960 5.960 524 -0.08(-1.24%)
May 04, 2016 6.035 6.035 6.035 40 +0.03(+0.42%)
May 03, 2016 6.050 6.053 6.010 6.010 3,648 +0.02(+0.42%)
May 02, 2016 5.980 5.985 5.980 5.985 905 +0.25(+4.45%)
Apr 29, 2016 5.800 5.800 5.710 5.730 3,900 -0.09(-1.55%)
Apr 28, 2016 5.855 5.880 5.810 5.820 2,838 -0.09(-1.52%)
Apr 27, 2016 5.940 5.940 5.900 5.910 806 +0.00(+0.00%)
Apr 26, 2016 5.910 5.910 5.910 5.910 1,173 -0.10(-1.66%)
Apr 22, 2016 6.010 6.010 6.010 21 -0.04(-0.66%)
Apr 21, 2016 6.100 6.100 6.050 6.050 3,810 -0.06(-0.98%)
Apr 20, 2016 6.140 6.140 6.110 6.110 1,129 -0.03(-0.49%)
Apr 19, 2016 6.140 6.160 6.140 6.140 7,715 +0.03(+0.57%)
Apr 18, 2016 6.100 6.150 6.050 6.105 3,318 +0.12(+1.92%)
Apr 15, 2016 6.075 6.080 5.970 5.990 1,102 -0.13(-2.12%)
Apr 14, 2016 6.120 6.120 6.120 6.120 6,589 +0.00(+0.00%)
Apr 13, 2016 6.120 6.120 6.120 6.120 550 -0.00(-0.07%)
Apr 12, 2016 6.090 6.124 6.090 6.124 415 +0.00(+0.07%)
Apr 11, 2016 6.000 6.120 6.000 6.120 645 +0.12(+2.00%)
Apr 08, 2016 6.000 6.000 6.000 6.000 334 -0.02(-0.37%)
Apr 07, 2016 6.022 6.022 6.022 6.022 179 -0.01(-0.13%)
Apr 06, 2016 6.040 6.160 6.030 6.030 1,114 +0.00(+0.00%)
Apr 05, 2016 6.000 6.080 6.000 6.030 2,810 -0.23(-3.67%)
Apr 04, 2016 6.260 6.260 6.260 6.260 523 +0.01(+0.16%)
Apr 01, 2016 6.110 6.250 6.110 6.250 1,383 +0.07(+1.13%)
Mar 31, 2016 6.180 6.180 6.180 6.180 186 -0.10(-1.59%)
Mar 30, 2016 6.300 6.300 6.280 6.280 2,579 +0.20(+3.29%)
Mar 29, 2016 6.100 6.100 6.080 6.080 2,128 +0.01(+0.16%)
Mar 24, 2016 6.070 6.070 6.070 101 -0.03(-0.49%)
Mar 22, 2016 6.100 6.100 6.100 50 +0.05(+0.83%)
Mar 21, 2016 5.985 6.050 5.980 6.050 4,497 +0.11(+1.85%)
Mar 18, 2016 5.935 5.950 5.900 5.940 3,839 -0.01(-0.17%)
Mar 17, 2016 5.918 5.950 5.900 5.950 1,370 -0.06(-0.97%)
Mar 16, 2016 6.045 6.045 6.000 6.008 4,358 -0.02(-0.36%)
Mar 15, 2016 5.998 6.090 5.940 6.030 45,885 +0.15(+2.55%)
Mar 14, 2016 5.990 5.990 5.880 5.880 68,955 -0.08(-1.34%)
Mar 11, 2016 5.810 5.960 5.810 5.960 4,602 +0.07(+1.10%)
Mar 10, 2016 5.900 5.941 5.840 5.895 2,746 +0.09(+1.64%)
Mar 09, 2016 5.780 5.825 5.780 5.800 1,107 +0.08(+1.40%)
Mar 08, 2016 5.720 5.800 5.720 5.720 2,363 +0.00(+0.00%)
Mar 07, 2016 5.830 5.830 5.720 5.720 66,038 -0.18(-3.05%)
Mar 04, 2016 5.880 5.900 5.900 4,619 +0.02(+0.34%)
Mar 03, 2016 5.730 5.880 5.730 5.880 530 -0.02(-0.34%)
Mar 02, 2016 5.925 6.000 5.900 5.900 5,663 -0.17(-2.80%)
Mar 01, 2016 6.100 6.100 6.030 6.070 10,474 +0.35(+6.12%)
Feb 29, 2016 5.760 5.760 5.630 5.720 4,655 -0.19(-3.21%)
Feb 26, 2016 5.810 5.915 5.810 5.910 14,908 +0.23(+4.05%)
Feb 25, 2016 5.650 5.790 5.650 5.680 4,262 +0.15(+2.71%)
Feb 24, 2016 5.510 5.550 5.510 5.530 5,337 +0.00(+0.03%)
Feb 23, 2016 5.490 5.540 5.440 5.529 69,557 +0.36(+6.93%)
Feb 22, 2016 5.165 5.170 5.160 5.170 1,388 +0.01(+0.19%)
Feb 19, 2016 5.150 5.160 5.150 5.160 700 +0.20(+4.03%)
Feb 18, 2016 4.942 4.960 4.925 4.960 4,335 +0.53(+11.96%)
Feb 17, 2016 4.460 4.490 4.430 4.430 4,988 +0.09(+2.07%)
Feb 16, 2016 4.270 4.340 4.270 4.340 5,830 +0.14(+3.33%)
Feb 12, 2016 4.200 4.200 4.200 0 -0.33(-7.18%)
Feb 11, 2016 4.830 4.830 4.420 4.525 38,906 -0.33(-6.89%)
Feb 10, 2016 4.925 4.925 4.860 4.860 1,399 +0.08(+1.67%)
Feb 09, 2016 4.845 4.845 4.780 4.780 696 +0.04(+0.84%)
Feb 08, 2016 4.860 4.860 4.700 4.740 5,962 -0.34(-6.69%)
Feb 05, 2016 5.220 5.220 5.080 5.080 14,519 -0.20(-3.79%)
Feb 04, 2016 5.410 5.410 5.280 5.280 3,269 -0.16(-2.94%)
Feb 03, 2016 5.390 5.440 5.360 5.440 28,583 +0.05(+0.93%)
Feb 02, 2016 5.480 5.480 5.390 5.390 1,309 -0.06(-1.10%)
Feb 01, 2016 5.420 5.470 5.420 5.450 982 +0.00(+0.00%)
Jan 29, 2016 5.486 5.486 5.450 5.450 1,429 +0.03(+0.55%)
Jan 28, 2016 5.400 5.465 5.400 5.420 37,976 -0.04(-0.73%)
Jan 27, 2016 5.650 5.650 5.460 5.460 985 -0.11(-1.97%)
Jan 26, 2016 5.590 5.600 5.570 5.570 3,242 +0.10(+1.83%)
Jan 25, 2016 5.470 5.490 5.470 5.470 11,050 +0.22(+4.19%)
Jan 22, 2016 5.209 5.250 5.200 5.250 990 +0.16(+3.14%)
Jan 21, 2016 5.104 5.120 5.090 5.090 11,236 -0.06(-1.09%)
Jan 20, 2016 5.270 5.270 5.146 5.146 467 -0.11(-2.17%)
Jan 19, 2016 5.300 5.300 5.250 5.260 1,110 -0.04(-0.75%)
Jan 14, 2016 5.300 5.300 5.300 0 +0.02(+0.45%)
Jan 13, 2016 5.374 5.374 5.276 5.276 36,857 +0.05(+0.89%)
Jan 12, 2016 5.321 5.321 5.229 5.229 379 -0.14(-2.62%)
Jan 08, 2016 5.370 5.370 5.370 143 +0.28(+5.40%)
Jan 07, 2016 5.077 5.110 5.040 5.095 4,468 +0.10(+2.10%)
Jan 06, 2016 5.100 5.100 4.950 4.990 11,933 -0.70(-12.30%)
Jan 04, 2016 5.690 5.690 5.690 118 -0.21(-3.56%)
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%)
Oct 01, 2015 4.150 4.150 4.090 4.091 4,708 +0.07(+1.77%)
Sep 30, 2015 4.000 4.020 3.959 4.020 1,876 +0.06(+1.60%)
Sep 29, 2015 4.060 4.060 3.957 3.957 1,152 -0.13(-3.28%)
Sep 28, 2015 4.100 4.100 4.090 4.090 8,296 +0.00(+0.12%)
Sep 25, 2015 4.100 4.100 4.085 4.085 5,115 +0.04(+0.88%)
Sep 24, 2015 4.067 4.067 4.050 4.050 2,296 +0.06(+1.50%)
Sep 23, 2015 4.050 4.074 3.990 3.990 4,932 +0.03(+0.76%)
Sep 22, 2015 3.960 4.030 3.920 3.960 9,500 +0.07(+1.80%)
Sep 21, 2015 3.893 3.893 3.890 3.890 2,483 +0.05(+1.30%)
Sep 18, 2015 3.850 3.880 3.823 3.840 5,550 -0.03(-0.78%)
Sep 17, 2015 3.870 3.880 3.870 3.870 2,060 +0.09(+2.38%)
Sep 16, 2015 3.770 3.825 3.770 3.780 7,044 +0.13(+3.56%)
Sep 14, 2015 3.650 3.650 3.650 0 +0.05(+1.39%)
Sep 11, 2015 3.560 3.600 3.560 3.600 1,714 -0.03(-0.83%)
Sep 10, 2015 3.680 3.680 3.630 3.630 760 +0.01(+0.22%)
Sep 09, 2015 3.622 3.622 3.622 3.622 559 -0.05(-1.31%)
Sep 08, 2015 3.600 3.670 3.600 3.670 816 +0.00(+0.01%)
Sep 04, 2015 3.670 3.670 3.670 0 +0.07(+1.93%)
Sep 03, 2015 3.650 3.650 3.600 3.600 1,521 -0.03(-0.83%)
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.