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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Nov 02, 2009 7.857 8.032 7.735 7.835 175,968 -0.02(-0.25%)
Oct 30, 2009 7.935 7.986 7.786 7.855 164,501 -0.09(-1.14%)
Oct 29, 2009 7.791 7.950 7.791 7.946 107,004 +0.18(+2.34%)
Oct 28, 2009 7.837 7.910 7.762 7.764 415,716 -0.13(-1.66%)
Oct 27, 2009 7.879 7.959 7.859 7.895 472,568 -0.03(-0.39%)
Oct 26, 2009 7.990 8.006 7.870 7.926 186,817 -0.03(-0.36%)
Oct 23, 2009 7.982 7.990 7.937 7.955 172,717 -0.06(-0.69%)
Oct 22, 2009 7.948 8.017 7.884 8.010 285,701 +0.03(+0.33%)
Oct 21, 2009 7.979 8.042 7.941 7.984 370,344 +0.03(+0.33%)
Oct 20, 2009 7.908 7.995 7.875 7.957 466,981 -0.20(-2.47%)
Oct 19, 2009 8.103 8.201 8.072 8.159 144,395 +0.09(+1.10%)
Oct 16, 2009 7.966 8.108 7.797 8.070 610,438 +0.15(+1.93%)
Oct 15, 2009 8.172 8.173 7.902 7.917 357,988 -0.26(-3.12%)
Oct 14, 2009 8.121 8.316 8.112 8.172 261,346 +0.07(+0.90%)
Oct 13, 2009 8.141 8.156 8.028 8.099 262,415 -0.10(-1.22%)
Oct 12, 2009 8.145 8.267 8.092 8.199 201,527 +0.11(+1.32%)
Oct 09, 2009 8.059 8.130 7.997 8.092 128,594 +0.05(+0.66%)
Oct 08, 2009 7.961 8.066 7.937 8.039 197,504 +0.14(+1.77%)
Oct 07, 2009 7.904 7.979 7.806 7.899 106,215 -0.00(-0.06%)
Oct 06, 2009 7.638 7.904 7.638 7.904 436,557 +0.27(+3.48%)
Oct 05, 2009 7.527 7.726 7.500 7.638 196,774 +0.16(+2.14%)
Oct 02, 2009 7.394 7.525 7.349 7.478 76,657 +0.00(+0.00%)
Oct 01, 2009 7.607 7.607 7.336 7.478 172,117 -0.12(-1.55%)
Sep 30, 2009 7.518 7.678 7.462 7.596 215,424 +0.06(+0.76%)
Sep 29, 2009 7.400 7.564 7.383 7.538 387,307 +0.10(+1.34%)
Sep 28, 2009 7.529 7.607 7.411 7.438 362,277 -0.11(-1.47%)
Sep 25, 2009 7.666 7.666 7.420 7.549 399,234 -0.12(-1.56%)
Sep 24, 2009 7.649 7.715 7.629 7.669 354,043 +0.07(+0.90%)
Sep 23, 2009 7.596 7.669 7.471 7.600 166,192 -0.01(-0.12%)
Sep 22, 2009 7.644 7.651 7.591 7.609 44,190 +0.02(+0.20%)
Sep 21, 2009 7.540 7.598 7.458 7.593 169,295 -0.03(-0.44%)
Sep 18, 2009 7.547 7.662 7.518 7.627 151,889 +0.11(+1.48%)
Sep 17, 2009 7.349 7.516 7.349 7.516 355,170 +0.16(+2.14%)
Sep 16, 2009 7.356 7.425 7.347 7.358 314,019 -0.02(-0.27%)
Sep 15, 2009 7.405 7.416 7.327 7.378 155,068 -0.07(-0.89%)
Sep 14, 2009 7.360 7.498 7.227 7.445 150,338 +0.09(+1.21%)
Sep 11, 2009 7.494 7.578 7.309 7.356 274,991 -0.08(-1.07%)
Sep 10, 2009 7.338 7.476 7.338 7.436 258,064 +0.05(+0.69%)
Sep 09, 2009 7.456 7.518 7.343 7.385 88,358 -0.01(-0.18%)
Sep 08, 2009 7.318 7.398 7.298 7.398 959,616 +0.02(+0.21%)
Sep 04, 2009 7.179 7.416 7.179 7.383 124,031 +0.17(+2.40%)
Sep 03, 2009 7.123 7.233 7.123 7.210 31,587 +0.09(+1.21%)
Sep 02, 2009 7.101 7.195 7.097 7.123 86,058 -0.02(-0.28%)
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.