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

Compania Cervecerias Unidas S.A. ADR (NY: CCU )

12.71 -0.05 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 29, 2010 8.776 8.840 8.704 8.706 491,670 -0.01(-0.13%)
Jan 28, 2010 8.702 8.797 8.503 8.718 245,567 -0.25(-2.77%)
Jan 27, 2010 9.020 9.090 8.790 8.966 228,254 -0.11(-1.19%)
Jan 26, 2010 8.480 9.131 8.480 9.074 75,994 -0.16(-1.74%)
Jan 25, 2010 9.334 9.334 9.226 9.235 76,858 -0.03(-0.32%)
Jan 22, 2010 9.377 9.377 9.210 9.264 193,420 -0.17(-1.77%)
Jan 21, 2010 9.614 9.671 9.323 9.431 155,952 -0.15(-1.60%)
Jan 20, 2010 9.686 9.686 9.384 9.585 214,165 -0.08(-0.79%)
Jan 19, 2010 9.330 9.662 9.330 9.662 345,145 +0.37(+3.96%)
Jan 15, 2010 9.379 9.293 9.293 9.293 474,663 +0.00(+0.05%)
Jan 14, 2010 9.359 9.359 9.260 9.289 334,566 -0.04(-0.41%)
Jan 13, 2010 9.361 9.361 9.282 9.327 76,074 -0.02(-0.17%)
Jan 12, 2010 9.296 9.361 9.271 9.343 42,175 -0.05(-0.55%)
Jan 11, 2010 9.551 9.619 9.332 9.395 367,908 +0.05(+0.51%)
Jan 08, 2010 9.086 9.405 9.086 9.348 129,226 +0.16(+1.80%)
Jan 07, 2010 8.971 9.271 8.955 9.183 183,777 +0.15(+1.62%)
Jan 06, 2010 8.919 9.106 8.919 9.036 137,882 +0.14(+1.63%)
Jan 05, 2010 8.901 8.964 8.821 8.891 74,245 +0.02(+0.23%)
Jan 04, 2010 8.833 8.880 8.781 8.871 83,260 +0.06(+0.67%)
Dec 31, 2009 8.846 8.812 8.812 8.812 40,736 +0.02(+0.26%)
Dec 30, 2009 8.724 8.790 8.598 8.790 67,334 +0.12(+1.41%)
Dec 29, 2009 8.634 8.684 8.623 8.668 43,738 +0.08(+0.97%)
Dec 28, 2009 8.558 8.638 8.514 8.585 277,801 -0.04(-0.51%)
Dec 24, 2009 8.656 8.680 8.596 8.629 14,303 +0.02(+0.21%)
Dec 23, 2009 8.556 8.613 8.527 8.611 45,615 +0.02(+0.18%)
Dec 22, 2009 8.631 8.631 8.542 8.596 115,621 +0.03(+0.39%)
Dec 21, 2009 8.478 8.636 8.467 8.562 95,104 +0.07(+0.78%)
Dec 18, 2009 8.589 8.658 8.424 8.496 353,154 -0.12(-1.42%)
Dec 17, 2009 8.715 8.722 8.602 8.618 63,210 -0.13(-1.47%)
Dec 16, 2009 8.820 8.829 8.680 8.746 192,837 +0.01(+0.10%)
Dec 15, 2009 8.762 8.797 8.664 8.738 164,014 -0.04(-0.47%)
Dec 14, 2009 8.769 8.802 8.760 8.779 59,210 +0.02(+0.27%)
Dec 11, 2009 8.673 8.777 8.673 8.755 264,079 +0.15(+1.75%)
Dec 10, 2009 8.576 8.633 8.463 8.605 425,343 +0.24(+2.81%)
Dec 09, 2009 8.343 8.514 8.230 8.369 544,549 +0.06(+0.72%)
Dec 08, 2009 8.383 8.383 8.201 8.310 116,333 -0.10(-1.13%)
Dec 07, 2009 8.449 8.507 8.403 8.405 60,942 -0.00(-0.03%)
Dec 04, 2009 8.463 8.507 8.392 8.407 193,320 -0.01(-0.13%)
Dec 03, 2009 8.427 8.505 8.358 8.418 241,037 +0.08(+0.96%)
Dec 02, 2009 8.445 8.445 8.338 8.338 104,244 -0.11(-1.29%)
Dec 01, 2009 8.141 8.458 8.137 8.447 364,274 +0.45(+5.66%)
Nov 30, 2009 8.181 8.181 7.995 7.995 346,715 -0.25(-3.04%)
Nov 27, 2009 8.106 8.245 8.032 8.245 48,348 +0.03(+0.35%)
Nov 25, 2009 8.283 8.283 8.114 8.216 109,984 -0.00(-0.03%)
Nov 24, 2009 8.294 8.294 8.077 8.219 95,230 -0.03(-0.38%)
Nov 23, 2009 8.338 8.338 8.183 8.250 376,043 +0.04(+0.49%)
Nov 20, 2009 7.930 8.209 7.930 8.209 642,423 +0.27(+3.46%)
Nov 19, 2009 8.132 8.174 7.906 7.935 487,940 -0.20(-2.51%)
Nov 18, 2009 8.287 8.290 8.139 8.139 177,470 -0.16(-1.87%)
Nov 17, 2009 8.303 8.385 8.265 8.294 563,673 -0.03(-0.37%)
Nov 16, 2009 8.336 8.438 8.252 8.325 290,724 +0.02(+0.29%)
Nov 13, 2009 8.596 8.596 8.230 8.301 747,501 -0.27(-3.13%)
Nov 12, 2009 8.582 8.638 8.560 8.569 137,166 -0.04(-0.41%)
Nov 11, 2009 8.853 8.857 8.567 8.605 290,372 -0.18(-2.02%)
Nov 10, 2009 8.629 8.842 8.629 8.782 155,550 +0.08(+0.92%)
Nov 09, 2009 8.321 8.704 8.321 8.702 213,972 +0.39(+4.70%)
Nov 06, 2009 8.301 8.389 8.165 8.312 158,409 +0.06(+0.78%)
Nov 05, 2009 8.015 8.261 8.015 8.248 169,295 +0.25(+3.13%)
Nov 04, 2009 7.873 8.037 7.873 7.997 114,458 +0.19(+2.47%)
Nov 03, 2009 7.735 7.848 7.735 7.804 93,408 -0.03(-0.40%)
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.