Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Ubisoft Ent. ADR (OP: UBSFY )

4.980 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2022 9.220 9.250 9.180 9.192 54,148 +0.14(+1.57%)
Aug 30, 2022 9.080 9.090 9.030 9.050 131,248 +0.23(+2.61%)
Aug 29, 2022 8.930 8.950 8.810 8.820 53,368 +0.06(+0.68%)
Aug 26, 2022 9.080 9.100 8.760 8.760 77,468 +0.20(+2.34%)
Aug 25, 2022 8.575 8.610 8.510 8.560 57,130 +0.23(+2.76%)
Aug 24, 2022 8.210 8.390 8.210 8.330 125,887 +0.02(+0.24%)
Aug 23, 2022 8.400 8.400 8.280 8.310 62,723 -0.11(-1.31%)
Aug 22, 2022 8.570 8.590 8.400 8.420 49,211 -0.37(-4.21%)
Aug 19, 2022 8.860 8.860 8.720 8.790 27,238 -0.33(-3.62%)
Aug 18, 2022 9.153 9.170 9.100 9.120 36,760 -0.14(-1.46%)
Aug 17, 2022 9.140 9.290 9.130 9.255 54,283 +0.08(+0.82%)
Aug 16, 2022 9.150 9.198 9.060 9.180 38,899 -0.14(-1.50%)
Aug 15, 2022 9.270 9.330 9.270 9.320 47,844 -0.06(-0.64%)
Aug 12, 2022 9.280 9.390 9.230 9.380 157,315 -0.05(-0.53%)
Aug 11, 2022 9.464 9.570 9.410 9.430 21,019 +0.15(+1.64%)
Aug 10, 2022 9.251 9.300 9.226 9.278 28,307 +0.17(+1.84%)
Aug 09, 2022 9.280 9.280 9.105 9.110 26,089 -0.26(-2.77%)
Aug 08, 2022 9.250 9.430 9.250 9.370 28,719 -0.08(-0.79%)
Aug 05, 2022 9.450 9.510 9.280 9.445 57,339 -0.07(-0.79%)
Aug 04, 2022 9.700 9.740 9.260 9.520 203,723 +0.99(+11.61%)
Aug 03, 2022 8.460 8.530 8.370 8.530 155,834 +0.38(+4.66%)
Aug 02, 2022 8.260 8.275 8.140 8.150 257,126 -0.38(-4.45%)
Aug 01, 2022 8.540 8.580 8.490 8.530 63,585 +0.07(+0.83%)
Jul 29, 2022 8.410 8.460 8.405 8.460 40,634 +0.15(+1.81%)
Jul 28, 2022 8.280 8.360 8.180 8.310 51,247 +0.04(+0.47%)
Jul 27, 2022 8.090 8.290 8.074 8.271 35,312 +0.26(+3.26%)
Jul 26, 2022 8.170 8.180 7.970 8.010 196,678 -0.29(-3.49%)
Jul 25, 2022 8.420 8.420 8.280 8.300 131,367 -0.03(-0.36%)
Jul 22, 2022 8.330 8.425 8.160 8.330 98,654 +0.32(+4.00%)
Jul 21, 2022 8.280 8.440 7.900 8.010 420,515 -0.41(-4.87%)
Jul 20, 2022 8.360 8.480 8.300 8.420 90,944 +0.16(+1.94%)
Jul 19, 2022 8.280 8.290 8.150 8.260 219,459 +0.08(+0.98%)
Jul 18, 2022 8.180 8.240 8.150 8.180 207,621 +0.25(+3.15%)
Jul 15, 2022 8.040 8.041 7.880 7.930 44,244 -0.05(-0.63%)
Jul 14, 2022 7.830 8.000 7.704 7.980 97,010 -0.17(-2.09%)
Jul 13, 2022 7.870 8.199 7.870 8.150 55,625 +0.05(+0.62%)
Jul 12, 2022 8.155 8.215 8.100 8.100 118,019 -0.16(-1.94%)
Jul 11, 2022 8.300 8.402 8.260 8.260 147,300 -0.21(-2.54%)
Jul 08, 2022 8.305 8.600 8.215 8.475 213,986 -0.18(-2.02%)
Jul 07, 2022 8.630 8.730 8.540 8.650 399,919 +0.01(+0.12%)
Jul 06, 2022 8.700 8.710 8.600 8.640 167,635 -0.17(-1.93%)
Jul 05, 2022 8.600 8.810 8.580 8.810 84,864 +0.00(+0.00%)
Jul 01, 2022 8.661 8.830 8.640 8.810 54,259 +0.03(+0.34%)
Jun 30, 2022 8.700 8.800 8.630 8.780 106,355 -0.16(-1.79%)
Jun 29, 2022 8.980 9.110 8.920 8.940 95,876 -0.22(-2.40%)
Jun 28, 2022 9.250 9.290 9.160 9.160 92,368 -0.13(-1.40%)
Jun 27, 2022 9.420 9.440 9.270 9.290 45,961 -0.17(-1.80%)
Jun 24, 2022 9.320 9.460 9.320 9.460 29,835 +0.26(+2.83%)
Jun 23, 2022 9.090 9.215 9.070 9.200 58,590 +0.18(+2.00%)
Jun 22, 2022 8.930 9.080 8.930 9.020 105,210 -0.03(-0.33%)
Jun 21, 2022 9.070 9.100 9.040 9.050 33,140 +0.18(+2.03%)
Jun 17, 2022 8.900 8.940 8.800 8.870 42,088 -0.02(-0.17%)
Jun 16, 2022 8.900 8.946 8.750 8.885 83,136 -0.29(-3.21%)
Jun 15, 2022 9.320 9.350 9.081 9.180 84,375 +0.06(+0.71%)
Jun 14, 2022 9.360 9.360 9.060 9.115 103,911 -0.11(-1.14%)
Jun 13, 2022 9.250 9.289 9.150 9.220 65,653 -0.37(-3.86%)
Jun 10, 2022 9.730 9.730 9.475 9.590 151,452 -0.22(-2.24%)
Jun 09, 2022 9.987 10.04 9.810 9.810 47,659 -0.34(-3.35%)
Jun 08, 2022 10.11 10.22 10.09 10.15 103,042 -0.07(-0.68%)
Jun 07, 2022 9.940 10.25 9.940 10.22 78,507 +0.06(+0.59%)
Jun 06, 2022 10.21 10.32 10.15 10.16 56,594 +0.12(+1.20%)
Jun 03, 2022 10.14 10.14 9.980 10.04 58,829 -0.26(-2.52%)
Jun 02, 2022 10.16 10.30 10.15 10.30 39,453 -0.03(-0.29%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.