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)

2.200 +0.020 (+0.92%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jul 25, 2025 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 (%)
Jul 25, 2025 2.170 2.200 2.160 2.200 22,463 +0.02(+0.92%)
Jul 24, 2025 2.180 2.180 2.170 2.180 29,417 -0.05(-2.24%)
Jul 23, 2025 2.220 2.240 2.190 2.230 140,861 +0.05(+2.29%)
Jul 22, 2025 2.099 2.180 2.020 2.180 242,044 +0.05(+2.35%)
Jul 21, 2025 2.090 2.140 2.090 2.130 73,848 -0.03(-1.39%)
Jul 18, 2025 2.170 2.180 2.140 2.160 519,992 +0.02(+0.93%)
Jul 17, 2025 2.110 2.150 2.090 2.140 155,553 -0.00(-0.23%)
Jul 16, 2025 2.090 2.150 2.090 2.145 213,953 +0.04(+1.66%)
Jul 15, 2025 2.080 2.120 2.080 2.110 89,661 +0.03(+1.69%)
Jul 14, 2025 2.090 2.090 2.050 2.075 116,171 -0.06(-3.04%)
Jul 11, 2025 2.160 2.170 2.130 2.140 10,341 -0.02(-1.15%)
Jul 10, 2025 2.180 2.180 2.150 2.165 121,193 +0.02(+0.77%)
Jul 09, 2025 2.140 2.160 2.130 2.148 59,652 +0.03(+1.34%)
Jul 08, 2025 2.071 2.130 2.060 2.120 764,782 +0.08(+4.18%)
Jul 07, 2025 2.030 2.055 2.030 2.035 204,897 -0.05(-2.63%)
Jul 03, 2025 2.130 2.130 2.085 2.090 40,755 -0.07(-3.24%)
Jul 02, 2025 2.140 2.160 2.140 2.160 154,516 +0.04(+1.89%)
Jul 01, 2025 2.170 2.170 2.110 2.120 49,774 -0.03(-1.62%)
Jun 30, 2025 2.170 2.180 2.130 2.155 93,117 +0.00(+0.23%)
Jun 27, 2025 2.150 2.200 2.130 2.150 11,874 -0.04(-1.83%)
Jun 26, 2025 2.160 2.200 2.130 2.190 334,334 +0.08(+3.79%)
Jun 25, 2025 2.090 2.110 2.060 2.110 265,962 +0.01(+0.52%)
Jun 24, 2025 2.090 2.120 2.070 2.099 461,154 +0.08(+3.91%)
Jun 23, 2025 2.000 2.030 1.990 2.020 88,812 +0.00(+0.00%)
Jun 20, 2025 2.060 2.060 2.020 2.020 73,828 -0.01(-0.49%)
Jun 18, 2025 2.050 2.060 2.030 2.030 65,203 -0.02(-0.98%)
Jun 17, 2025 2.080 2.090 2.050 2.050 808,435 -0.05(-2.38%)
Jun 16, 2025 2.110 2.115 2.090 2.100 158,105 +0.05(+2.43%)
Jun 13, 2025 2.110 2.110 2.050 2.050 416,466 -0.14(-6.60%)
Jun 12, 2025 2.156 2.200 2.150 2.195 67,272 +0.03(+1.62%)
Jun 11, 2025 2.165 2.200 2.150 2.160 31,459 +0.04(+1.89%)
Jun 10, 2025 2.150 2.150 2.110 2.120 36,141 -0.03(-1.40%)
Jun 09, 2025 2.150 2.160 2.145 2.150 64,192 -0.06(-2.71%)
Jun 06, 2025 2.250 2.250 2.210 2.210 123,777 -0.04(-1.78%)
Jun 05, 2025 2.260 2.290 2.250 2.250 60,414 -0.07(-3.02%)
Jun 04, 2025 2.244 2.330 2.240 2.320 194,603 +0.15(+6.91%)
Jun 03, 2025 2.130 2.190 2.130 2.170 67,294 -0.02(-0.69%)
Jun 02, 2025 2.190 2.200 2.150 2.185 74,947 -0.04(-2.02%)
May 30, 2025 2.270 2.275 2.200 2.230 51,224 -0.03(-1.33%)
May 29, 2025 2.290 2.290 2.259 2.260 143,297 +0.04(+1.80%)
May 28, 2025 2.230 2.230 2.200 2.220 20,433 +0.02(+0.91%)
May 27, 2025 2.240 2.260 2.200 2.200 144,899 +0.07(+3.29%)
May 23, 2025 2.110 2.140 2.100 2.130 53,650 -0.04(-1.84%)
May 22, 2025 2.180 2.195 2.165 2.170 114,319 -0.11(-4.82%)
May 21, 2025 2.290 2.300 2.270 2.280 155,013 +0.01(+0.44%)
May 20, 2025 2.250 2.270 2.250 2.270 95,799 +0.08(+3.65%)
May 19, 2025 2.180 2.190 2.160 2.190 451,360 +0.07(+3.30%)
May 16, 2025 2.150 2.160 2.100 2.120 124,932 +0.03(+1.44%)
May 15, 2025 2.060 2.100 2.020 2.090 1,299,073 -0.32(-13.28%)
May 14, 2025 2.540 2.570 2.150 2.410 424,329 -0.11(-4.55%)
May 13, 2025 2.510 2.530 2.500 2.525 238,459 +0.05(+2.23%)
May 12, 2025 2.500 2.520 2.460 2.470 149,427 +0.00(+0.00%)
May 09, 2025 2.420 2.470 2.420 2.470 54,756 +0.00(+0.00%)
May 08, 2025 2.450 2.480 2.440 2.470 128,063 +0.00(+0.00%)
May 07, 2025 2.470 2.490 2.440 2.470 113,170 +0.04(+1.65%)
May 06, 2025 2.430 2.460 2.420 2.430 35,715 -0.01(-0.41%)
May 05, 2025 2.450 2.455 2.430 2.440 106,486 -0.03(-1.21%)
May 02, 2025 2.450 2.470 2.440 2.470 216,582 +0.15(+6.47%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.