Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Ubisoft Ent. ADR (OP:UBSFY)

0.9795 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 0.9704 0.9833 0.9610 0.9795 132,137 +0.07(+7.89%)
Feb 06, 2026 0.9050 0.9189 0.9000 0.9079 407,816 -0.00(-0.23%)
Feb 05, 2026 0.9299 0.9300 0.9010 0.9100 446,302 -0.02(-2.09%)
Feb 04, 2026 0.9523 0.9600 0.9249 0.9294 143,029 +0.01(+1.56%)
Feb 03, 2026 0.9400 0.9436 0.9100 0.9151 308,216 -0.05(-4.71%)
Feb 02, 2026 0.9645 0.9699 0.9500 0.9603 215,758 -0.03(-3.00%)
Jan 30, 2026 1.060 1.060 0.9809 0.9900 417,041 -0.08(-7.48%)
Jan 29, 2026 1.090 1.100 1.050 1.070 400,406 +0.06(+5.94%)
Jan 28, 2026 1.020 1.070 1.000 1.010 426,313 +0.01(+1.40%)
Jan 27, 2026 1.050 1.065 0.9750 0.9961 557,323 -0.01(-1.38%)
Jan 26, 2026 0.9486 1.030 0.9378 1.010 1,003,254 +0.10(+10.62%)
Jan 23, 2026 0.9114 0.9382 0.9063 0.9130 823,970 -0.04(-3.89%)
Jan 22, 2026 0.9200 0.9831 0.9000 0.9500 3,167,310 -0.35(-26.92%)
Jan 21, 2026 1.530 1.530 1.270 1.300 467,505 -0.15(-10.03%)
Jan 20, 2026 1.440 1.460 1.434 1.445 74,755 -0.09(-6.17%)
Jan 16, 2026 1.580 1.600 1.540 1.540 230,079 +0.01(+0.65%)
Jan 15, 2026 1.520 1.540 1.508 1.530 222,900 +0.11(+7.75%)
Jan 14, 2026 1.400 1.420 1.385 1.420 147,151 +0.02(+1.79%)
Jan 13, 2026 1.430 1.440 1.390 1.395 109,647 -0.00(-0.36%)
Jan 12, 2026 1.380 1.400 1.380 1.400 135,634 +0.04(+2.94%)
Jan 09, 2026 1.360 1.380 1.350 1.360 9,669 +0.02(+1.49%)
Jan 08, 2026 1.360 1.360 1.340 1.340 30,662 -0.03(-2.19%)
Jan 07, 2026 1.370 1.390 1.360 1.370 79,872 -0.03(-2.14%)
Jan 06, 2026 1.400 1.412 1.380 1.400 64,040 -0.03(-2.10%)
Jan 05, 2026 1.400 1.440 1.395 1.430 36,408 -0.01(-0.69%)
Jan 02, 2026 1.440 1.450 1.430 1.440 154,389 -0.01(-0.69%)
Dec 31, 2025 1.450 1.530 1.450 1.450 32,343 -0.07(-4.39%)
Dec 30, 2025 1.520 1.530 1.450 1.516 192,723 +0.09(+6.05%)
Dec 29, 2025 1.450 1.460 1.420 1.430 118,465 -0.03(-2.05%)
Dec 26, 2025 1.470 1.470 1.450 1.460 45,491 +0.00(+0.34%)
Dec 24, 2025 1.460 1.470 1.455 1.455 52,346 +0.02(+1.04%)
Dec 23, 2025 1.425 1.450 1.425 1.440 26,641 +0.01(+0.70%)
Dec 22, 2025 1.454 1.454 1.420 1.430 69,953 +0.00(+0.00%)
Dec 19, 2025 1.430 1.450 1.418 1.430 50,878 +0.01(+1.06%)
Dec 18, 2025 1.390 1.420 1.380 1.415 18,636 +0.09(+6.67%)
Dec 17, 2025 1.345 1.350 1.320 1.327 52,379 -0.06(-4.22%)
Dec 16, 2025 1.410 1.420 1.380 1.385 29,455 -0.03(-2.46%)
Dec 15, 2025 1.420 1.440 1.420 1.420 48,966 -0.01(-0.70%)
Dec 12, 2025 1.480 1.490 1.430 1.430 38,808 +0.01(+0.70%)
Dec 11, 2025 1.390 1.440 1.390 1.420 36,293 +0.05(+3.65%)
Dec 10, 2025 1.370 1.385 1.360 1.370 71,144 +0.01(+0.74%)
Dec 09, 2025 1.370 1.375 1.350 1.360 137,072 -0.00(-0.37%)
Dec 08, 2025 1.395 1.410 1.360 1.365 155,894 -0.05(-3.87%)
Dec 05, 2025 1.430 1.440 1.420 1.420 27,301 +0.00(+0.35%)
Dec 04, 2025 1.460 1.470 1.410 1.415 42,263 -0.06(-4.39%)
Dec 03, 2025 1.495 1.500 1.470 1.480 13,715 -0.02(-1.33%)
Dec 02, 2025 1.510 1.540 1.470 1.500 20,902 +0.01(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.