Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Ubisoft Ent. ADR (OP: UBSFY )

2.710 -0.140 (-4.91%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 2.740 2.760 2.680 2.710 354,857 -0.14(-4.91%)
Sep 19, 2024 2.810 2.850 2.790 2.850 163,850 +0.06(+2.15%)
Sep 18, 2024 2.730 2.800 2.725 2.790 71,216 +0.21(+7.93%)
Sep 17, 2024 2.580 2.620 2.570 2.585 60,280 +0.10(+4.23%)
Sep 16, 2024 2.460 2.494 2.450 2.480 62,669 -0.07(-2.90%)
Sep 13, 2024 2.550 2.580 2.530 2.554 101,580 +0.00(+0.16%)
Sep 12, 2024 2.540 2.560 2.510 2.550 130,254 -0.06(-2.30%)
Sep 11, 2024 2.680 2.680 2.550 2.610 272,435 -0.25(-8.74%)
Sep 10, 2024 2.860 2.870 2.790 2.860 123,581 -0.09(-3.05%)
Sep 09, 2024 3.000 3.000 2.930 2.950 258,220 -0.24(-7.52%)
Sep 06, 2024 3.300 3.310 3.160 3.190 185,471 -0.16(-4.63%)
Sep 05, 2024 3.390 3.396 3.310 3.345 65,388 -0.05(-1.62%)
Sep 04, 2024 3.410 3.430 3.393 3.400 21,003 +0.03(+1.04%)
Sep 03, 2024 3.440 3.440 3.350 3.365 295,052 -0.39(-10.39%)
Aug 30, 2024 3.750 3.765 3.732 3.755 36,566 -0.02(-0.40%)
Aug 29, 2024 3.780 3.780 3.760 3.770 31,748 -0.06(-1.57%)
Aug 28, 2024 3.830 3.850 3.818 3.830 26,731 -0.02(-0.39%)
Aug 27, 2024 3.890 3.910 3.835 3.845 23,605 +0.04(+0.92%)
Aug 26, 2024 3.780 3.820 3.780 3.810 67,235 +0.05(+1.33%)
Aug 23, 2024 3.685 3.760 3.685 3.760 13,290 +0.07(+1.90%)
Aug 22, 2024 3.740 3.740 3.670 3.690 56,605 -0.05(-1.34%)
Aug 21, 2024 3.740 3.750 3.730 3.740 10,230 +0.05(+1.36%)
Aug 20, 2024 3.660 3.700 3.660 3.690 20,055 +0.00(+0.00%)
Aug 19, 2024 3.685 3.710 3.670 3.690 23,765 +0.00(+0.00%)
Aug 16, 2024 3.650 3.690 3.650 3.690 11,847 +0.02(+0.41%)
Aug 15, 2024 3.700 3.700 3.660 3.675 42,296 -0.04(-0.94%)
Aug 14, 2024 3.720 3.720 3.680 3.710 25,575 -0.02(-0.43%)
Aug 13, 2024 3.680 3.726 3.670 3.726 19,902 +0.05(+1.25%)
Aug 12, 2024 3.660 3.710 3.650 3.680 13,133 +0.05(+1.38%)
Aug 09, 2024 3.600 3.660 3.600 3.630 19,345 +0.04(+1.11%)
Aug 08, 2024 3.600 3.627 3.558 3.590 98,240 -0.07(-1.91%)
Aug 07, 2024 3.700 3.720 3.633 3.660 24,238 -0.04(-1.08%)
Aug 06, 2024 3.700 3.720 3.685 3.700 8,760 +0.00(+0.00%)
Aug 05, 2024 3.705 3.730 3.670 3.700 27,723 -0.07(-1.95%)
Aug 02, 2024 3.810 3.820 3.744 3.773 37,638 -0.12(-3.12%)
Aug 01, 2024 3.970 3.980 3.880 3.895 75,818 -0.15(-3.83%)
Jul 31, 2024 4.055 4.070 4.030 4.050 6,101 +0.02(+0.50%)
Jul 30, 2024 4.050 4.050 4.007 4.030 96,486 -0.02(-0.49%)
Jul 29, 2024 4.010 4.070 4.000 4.050 17,193 +0.01(+0.25%)
Jul 26, 2024 4.040 4.070 4.039 4.040 14,012 +0.09(+2.28%)
Jul 25, 2024 3.950 3.970 3.915 3.950 203,837 -0.10(-2.47%)
Jul 24, 2024 4.020 4.070 4.003 4.050 77,038 -0.13(-3.23%)
Jul 23, 2024 4.220 4.220 4.180 4.185 16,352 -0.07(-1.53%)
Jul 22, 2024 4.280 4.290 4.230 4.250 44,667 +0.07(+1.67%)
Jul 19, 2024 4.220 4.290 4.170 4.180 211,971 -0.36(-7.93%)
Jul 18, 2024 4.920 4.920 4.540 4.540 41,894 -0.33(-6.76%)
Jul 17, 2024 4.920 4.920 4.840 4.869 17,278 +0.12(+2.51%)
Jul 16, 2024 4.680 4.760 4.680 4.750 30,367 -0.09(-1.86%)
Jul 15, 2024 4.830 4.860 4.812 4.840 29,266 -0.00(-0.10%)
Jul 12, 2024 4.840 4.875 4.840 4.845 26,643 +0.03(+0.62%)
Jul 11, 2024 4.800 4.830 4.760 4.815 37,699 -0.00(-0.10%)
Jul 10, 2024 4.830 4.840 4.800 4.820 253,053 +0.10(+2.12%)
Jul 09, 2024 4.660 4.750 4.660 4.720 739,624 +0.20(+4.42%)
Jul 08, 2024 4.540 4.580 4.510 4.520 160,666 +0.32(+7.62%)
Jul 05, 2024 4.220 4.280 4.190 4.200 6,057 +0.04(+0.96%)
Jul 03, 2024 4.215 4.215 4.160 4.160 4,509 +0.00(+0.00%)
Jul 02, 2024 4.230 4.230 4.150 4.160 80,184 -0.19(-4.30%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.