Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 27, 2010 1.860 1.860 1.860 1.860 0 +0.01(+0.54%)
May 26, 2010 1.850 1.850 1.850 1.850 500 +0.02(+1.09%)
May 25, 2010 1.850 1.860 1.830 1.830 7,300 -0.12(-6.15%)
May 21, 2010 1.950 1.950 1.950 0 -0.02(-1.02%)
May 20, 2010 1.970 1.970 1.970 1.970 5,000 -0.04(-1.99%)
May 19, 2010 2.010 2.010 2.000 2.010 2,500 -0.14(-6.51%)
May 18, 2010 2.200 2.200 2.150 2.150 1,868 +0.01(+0.47%)
May 14, 2010 2.140 2.140 2.140 0 -0.16(-6.96%)
May 13, 2010 2.300 2.300 2.300 2.300 2,220 +0.04(+1.77%)
May 11, 2010 2.260 2.260 2.260 2.260 0 +0.06(+2.73%)
May 07, 2010 2.200 2.200 2.200 2.200 0 -0.19(-7.95%)
May 05, 2010 2.390 2.390 2.390 2.390 0 -0.05(-2.05%)
May 04, 2010 2.440 2.440 2.440 2.440 650 -0.15(-5.79%)
Apr 30, 2010 2.590 2.590 2.590 2.590 0 -0.10(-3.72%)
Apr 27, 2010 2.690 2.690 2.690 2.690 0 -0.03(-1.10%)
Apr 26, 2010 2.690 2.720 2.690 2.720 5,370 +0.02(+0.74%)
Apr 23, 2010 2.700 2.700 2.600 2.700 13,130 -0.05(-1.82%)
Apr 22, 2010 2.750 2.750 2.750 2.750 500 -0.12(-4.18%)
Apr 20, 2010 2.870 2.870 2.870 2.870 0 -0.11(-3.69%)
Apr 16, 2010 2.980 2.980 2.980 2.980 0 +0.03(+1.02%)
Apr 13, 2010 2.950 2.950 2.950 2.950 0 +0.01(+0.34%)
Apr 09, 2010 2.940 2.940 2.940 2.940 0 +0.13(+4.63%)
Apr 08, 2010 2.810 2.810 2.810 2.810 500 -0.04(-1.40%)
Apr 06, 2010 2.850 2.850 2.850 2.850 0 +0.20(+7.55%)
Mar 30, 2010 2.650 2.650 2.650 2.650 0 -0.14(-5.02%)
Mar 29, 2010 2.790 2.790 2.790 2.790 500 +0.15(+5.84%)
Mar 24, 2010 2.636 2.636 2.636 2.636 0 -0.06(-2.30%)
Mar 23, 2010 2.760 2.760 2.698 2.698 200,700 -0.10(-3.64%)
Mar 22, 2010 2.740 2.800 2.740 2.800 272 +0.10(+3.70%)
Mar 19, 2010 2.740 2.740 2.700 2.700 97,672 +0.15(+5.88%)
Mar 18, 2010 2.550 2.550 2.550 2.550 2,800 +0.05(+2.00%)
Mar 17, 2010 2.500 2.500 2.500 2.500 300 -0.05(-1.96%)
Mar 16, 2010 2.550 2.550 2.550 2.550 3,840 +0.00(+0.00%)
Mar 12, 2010 2.550 2.550 2.550 2.550 0 +0.04(+1.50%)
Mar 10, 2010 2.512 2.512 2.512 2.512 0 -0.04(-1.47%)
Mar 05, 2010 2.550 2.550 2.550 2.550 0 +0.14(+5.81%)
Mar 03, 2010 2.410 2.410 2.410 0 +0.02(+0.84%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.