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 )

4.580 +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 (%)
May 08, 2023 5.850 5.870 5.840 5.870 6,275 +0.05(+0.86%)
May 05, 2023 5.740 5.840 5.740 5.820 4,672 +0.06(+1.04%)
May 04, 2023 5.690 5.780 5.690 5.760 140,807 +0.02(+0.35%)
May 03, 2023 5.770 5.770 5.740 5.740 5,841 +0.00(+0.00%)
May 02, 2023 5.770 5.770 5.730 5.740 15,205 -0.02(-0.35%)
May 01, 2023 5.690 5.790 5.690 5.760 6,864 -0.03(-0.52%)
Apr 28, 2023 5.760 5.812 5.755 5.790 54,478 +0.04(+0.78%)
Apr 27, 2023 5.700 5.760 5.650 5.745 59,410 +0.17(+3.14%)
Apr 26, 2023 5.630 5.640 5.570 5.570 8,322 +0.11(+2.01%)
Apr 25, 2023 5.622 5.630 5.460 5.460 298,636 -0.14(-2.50%)
Apr 24, 2023 5.615 5.630 5.540 5.600 12,515 +0.07(+1.27%)
Apr 21, 2023 5.470 5.550 5.470 5.530 64,229 +0.17(+3.17%)
Apr 20, 2023 5.380 5.410 5.346 5.360 41,180 -0.04(-0.74%)
Apr 19, 2023 5.390 5.410 5.365 5.400 3,245 +0.07(+1.31%)
Apr 18, 2023 5.310 5.360 5.310 5.330 20,841 +0.13(+2.50%)
Apr 17, 2023 5.160 5.205 5.160 5.200 10,383 +0.10(+1.96%)
Apr 14, 2023 5.140 5.160 5.060 5.100 68,819 -0.16(-3.04%)
Apr 13, 2023 5.240 5.270 5.240 5.260 18,019 +0.02(+0.38%)
Apr 12, 2023 5.250 5.260 5.200 5.240 47,720 +0.08(+1.55%)
Apr 11, 2023 5.170 5.200 5.160 5.160 16,189 +0.11(+2.18%)
Apr 10, 2023 4.920 5.110 4.920 5.050 30,833 -0.07(-1.37%)
Apr 06, 2023 5.060 5.150 5.060 5.120 64,006 +0.13(+2.61%)
Apr 05, 2023 4.970 5.000 4.960 4.990 40,657 -0.03(-0.60%)
Apr 04, 2023 5.050 5.060 5.020 5.020 56,683 -0.14(-2.71%)
Apr 03, 2023 5.080 5.180 5.050 5.160 34,313 -0.09(-1.81%)
Mar 31, 2023 5.300 5.300 5.240 5.255 17,913 +0.05(+1.06%)
Mar 30, 2023 5.160 5.210 5.160 5.200 133,042 +0.21(+4.21%)
Mar 29, 2023 4.900 5.020 4.900 4.990 71,534 +0.30(+6.40%)
Mar 28, 2023 4.710 4.713 4.690 4.690 333,391 -0.07(-1.47%)
Mar 27, 2023 4.780 4.780 4.750 4.760 352,936 +0.07(+1.49%)
Mar 24, 2023 4.700 4.715 4.635 4.690 44,848 -0.02(-0.42%)
Mar 23, 2023 4.800 4.810 4.650 4.710 77,729 +0.00(+0.00%)
Mar 22, 2023 4.800 4.810 4.710 4.710 186,296 -0.03(-0.63%)
Mar 21, 2023 4.740 4.810 4.705 4.740 140,208 -0.12(-2.47%)
Mar 20, 2023 4.860 4.890 4.837 4.860 51,437 -0.09(-1.82%)
Mar 17, 2023 4.880 4.970 4.880 4.950 91,348 +0.00(+0.00%)
Mar 16, 2023 4.780 4.970 4.780 4.950 205,643 +0.27(+5.77%)
Mar 15, 2023 4.600 4.710 4.580 4.680 94,054 -0.17(-3.51%)
Mar 14, 2023 4.880 4.900 4.810 4.850 68,615 +0.07(+1.46%)
Mar 13, 2023 4.700 4.813 4.690 4.780 98,032 +0.04(+0.84%)
Mar 10, 2023 4.710 4.810 4.710 4.740 39,834 -0.04(-0.84%)
Mar 09, 2023 4.740 4.874 4.740 4.780 126,576 +0.16(+3.46%)
Mar 08, 2023 4.495 4.630 4.495 4.620 95,371 +0.12(+2.55%)
Mar 07, 2023 4.590 4.600 4.490 4.505 126,273 -0.11(-2.28%)
Mar 06, 2023 4.580 4.640 4.580 4.610 47,003 +0.10(+2.22%)
Mar 03, 2023 4.500 4.560 4.480 4.510 82,985 +0.11(+2.50%)
Mar 02, 2023 4.310 4.410 4.310 4.400 49,828 +0.04(+0.92%)
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.