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 )

4.690 -0.040 (-0.85%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 3, 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 03, 2024 4.708 4.708 4.670 4.690 7,317 -0.04(-0.85%)
May 02, 2024 4.720 4.730 4.690 4.730 9,148 +0.05(+1.07%)
May 01, 2024 4.660 4.720 4.630 4.680 16,827 +0.00(+0.11%)
Apr 30, 2024 4.540 4.750 4.540 4.675 4,864 -0.02(-0.32%)
Apr 29, 2024 4.650 4.710 4.650 4.690 19,715 +0.05(+1.08%)
Apr 26, 2024 4.600 4.640 4.600 4.640 3,379 +0.04(+0.87%)
Apr 25, 2024 4.580 4.600 4.580 4.600 11,820 +0.02(+0.55%)
Apr 24, 2024 4.580 4.592 4.570 4.575 8,074 -0.06(-1.40%)
Apr 23, 2024 4.610 4.640 4.590 4.640 10,848 +0.03(+0.65%)
Apr 22, 2024 4.570 4.610 4.560 4.610 52,251 +0.18(+4.06%)
Apr 19, 2024 4.410 4.450 4.410 4.430 58,222 -0.01(-0.23%)
Apr 18, 2024 4.465 4.465 4.435 4.440 5,936 -0.04(-0.89%)
Apr 17, 2024 4.380 4.480 4.380 4.480 49,445 +0.21(+4.92%)
Apr 16, 2024 4.190 4.290 4.190 4.270 21,153 +0.02(+0.47%)
Apr 15, 2024 4.330 4.330 4.250 4.250 16,908 -0.04(-1.05%)
Apr 12, 2024 4.350 4.358 4.285 4.295 24,617 -0.09(-2.03%)
Apr 11, 2024 4.460 4.460 4.345 4.384 7,054 -0.04(-0.81%)
Apr 10, 2024 4.410 4.440 4.370 4.420 53,647 -0.11(-2.32%)
Apr 09, 2024 4.530 4.560 4.520 4.525 28,731 +0.08(+1.91%)
Apr 08, 2024 4.380 4.460 4.370 4.440 43,804 +0.18(+4.23%)
Apr 05, 2024 4.110 4.260 4.110 4.260 17,305 +0.05(+1.19%)
Apr 04, 2024 4.220 4.280 4.210 4.210 14,733 -0.03(-0.71%)
Apr 03, 2024 4.160 4.240 4.160 4.240 18,376 +0.04(+0.83%)
Apr 02, 2024 4.200 4.207 4.190 4.205 13,773 +0.07(+1.72%)
Apr 01, 2024 4.160 4.180 3.980 4.134 41,330 -0.04(-0.86%)
Mar 28, 2024 4.220 4.220 4.153 4.170 22,134 -0.01(-0.24%)
Mar 27, 2024 4.170 4.180 4.150 4.180 11,862 -0.01(-0.24%)
Mar 26, 2024 4.078 4.190 4.070 4.190 38,003 +0.11(+2.70%)
Mar 25, 2024 4.010 4.080 4.000 4.080 27,380 +0.00(+0.00%)
Mar 22, 2024 4.059 4.080 4.040 4.080 10,285 -0.00(-0.12%)
Mar 21, 2024 4.100 4.100 4.053 4.085 31,640 -0.04(-1.09%)
Mar 20, 2024 4.020 4.130 4.020 4.130 29,511 +0.07(+1.72%)
Mar 19, 2024 4.008 4.066 3.990 4.060 107,043 +0.00(+0.00%)
Mar 18, 2024 4.140 4.150 4.060 4.060 39,858 -0.03(-0.73%)
Mar 15, 2024 4.095 4.100 4.050 4.090 22,362 -0.02(-0.49%)
Mar 14, 2024 4.170 4.170 4.040 4.110 53,778 -0.19(-4.42%)
Mar 13, 2024 4.310 4.335 4.290 4.300 27,124 +0.06(+1.51%)
Mar 12, 2024 4.245 4.245 4.200 4.236 18,130 +0.04(+0.86%)
Mar 11, 2024 4.110 4.200 4.100 4.200 38,939 +0.00(+0.00%)
Mar 08, 2024 4.280 4.280 4.195 4.200 111,960 -0.15(-3.53%)
Mar 07, 2024 4.300 4.360 4.270 4.354 13,311 -0.03(-0.61%)
Mar 06, 2024 4.350 4.388 4.340 4.380 11,792 +0.01(+0.23%)
Mar 05, 2024 4.370 4.380 4.350 4.370 14,887 -0.08(-1.80%)
Mar 04, 2024 4.380 4.450 4.350 4.450 42,126 -0.05(-1.11%)
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.