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 (%)
Dec 31, 2003 4.859 4.859 4.759 4.768 17,586 -0.09(-1.92%)
Dec 30, 2003 4.835 4.874 4.835 4.861 16,684 -0.00(-0.09%)
Dec 29, 2003 4.790 4.866 4.779 4.866 47,797 +0.09(+1.95%)
Dec 26, 2003 4.757 4.795 4.757 4.772 8,116 -0.01(-0.14%)
Dec 24, 2003 4.735 4.790 4.713 4.779 52,307 +0.06(+1.17%)
Dec 23, 2003 4.693 4.724 4.693 4.724 47,347 +0.05(+1.14%)
Dec 22, 2003 4.735 4.735 4.659 4.670 112,280 -0.06(-1.36%)
Dec 19, 2003 4.746 4.746 4.721 4.735 129,415 -0.00(-0.09%)
Dec 18, 2003 4.757 4.757 4.684 4.739 168,194 -0.06(-1.25%)
Dec 17, 2003 4.832 4.835 4.806 4.799 8,567 -0.03(-0.69%)
Dec 16, 2003 4.879 4.879 4.832 4.832 22,095 -0.07(-1.49%)
Dec 15, 2003 4.897 4.914 4.905 4.905 12,174 +0.01(+0.18%)
Dec 12, 2003 4.923 4.923 4.894 4.897 176,311 -0.03(-0.54%)
Dec 11, 2003 4.846 4.945 4.846 4.923 212,385 +0.07(+1.37%)
Dec 10, 2003 4.879 4.934 4.857 4.857 63,129 -0.04(-0.86%)
Dec 09, 2003 4.945 4.945 4.888 4.899 12,625 -0.06(-1.25%)
Dec 08, 2003 4.835 5.032 4.835 4.961 89,283 +0.16(+3.23%)
Dec 05, 2003 4.812 4.835 4.799 4.806 46,445 -0.01(-0.14%)
Dec 04, 2003 4.779 4.823 4.777 4.812 46,896 +0.05(+1.12%)
Dec 03, 2003 4.764 4.764 4.713 4.759 41,034 -0.02(-0.42%)
Dec 02, 2003 4.679 4.779 4.659 4.779 545,618 +0.08(+1.70%)
Dec 01, 2003 4.713 4.781 4.699 4.699 127,160 +0.06(+1.34%)
Nov 28, 2003 4.522 4.657 4.522 4.637 71,696 +0.12(+2.55%)
Nov 26, 2003 4.522 4.522 4.495 4.522 5,862 -0.00(-0.05%)
Nov 25, 2003 4.502 4.531 4.502 4.524 31,564 +0.02(+0.54%)
Nov 24, 2003 4.433 4.542 4.433 4.500 85,224 +0.10(+2.32%)
Nov 21, 2003 4.380 4.384 4.378 4.398 18,487 +0.02(+0.41%)
Nov 20, 2003 4.389 4.407 4.380 4.380 47,347 -0.00(-0.05%)
Nov 19, 2003 4.433 4.446 4.380 4.382 41,935 -0.03(-0.70%)
Nov 18, 2003 4.509 4.509 4.393 4.413 24,349 -0.09(-1.97%)
Nov 17, 2003 4.566 4.584 4.502 4.502 55,914 -0.04(-0.88%)
Nov 14, 2003 4.371 4.546 4.371 4.542 42,837 +0.20(+4.54%)
Nov 13, 2003 4.318 4.362 4.318 4.344 37,877 +0.03(+0.62%)
Nov 12, 2003 4.245 4.320 4.236 4.318 106,418 +0.08(+1.88%)
Nov 11, 2003 4.369 4.369 4.236 4.238 92,890 -0.15(-3.44%)
Nov 10, 2003 4.455 4.455 4.387 4.389 40,132 -0.07(-1.49%)
Nov 07, 2003 4.491 4.491 4.440 4.455 59,972 +0.00(+0.00%)
Nov 06, 2003 4.435 4.460 4.380 4.455 413,497 -0.03(-0.64%)
Nov 05, 2003 4.493 4.502 4.384 4.484 232,226 -0.04(-0.79%)
Nov 04, 2003 4.657 4.657 4.568 4.520 77,559 -0.14(-2.95%)
Nov 03, 2003 4.657 4.657 4.657 4.657 22,095 -0.03(-0.71%)
Oct 31, 2003 4.715 4.715 4.690 4.690 35,172 -0.08(-1.58%)
Oct 30, 2003 4.750 4.779 4.750 4.766 42,837 +0.02(+0.47%)
Oct 29, 2003 4.706 4.768 4.706 4.744 16,233 +0.04(+0.80%)
Oct 28, 2003 4.770 4.777 4.719 4.706 105,065 -0.06(-1.35%)
Oct 27, 2003 4.713 4.832 4.713 4.770 392,304 +0.09(+1.99%)
Oct 24, 2003 4.746 4.766 4.677 4.677 250,713 -0.06(-1.22%)
Oct 23, 2003 4.602 4.790 4.602 4.735 115,887 +0.12(+2.60%)
Oct 22, 2003 4.555 4.675 4.553 4.615 105,967 +0.06(+1.36%)
Oct 21, 2003 4.679 4.710 4.566 4.553 184,428 -0.05(-1.06%)
Oct 20, 2003 4.615 4.635 4.599 4.602 73,951 +0.08(+1.72%)
Oct 17, 2003 4.591 4.591 4.524 4.524 101,908 -0.08(-1.83%)
Oct 16, 2003 4.515 4.608 4.504 4.608 277,318 +0.11(+2.47%)
Oct 15, 2003 4.553 4.553 4.469 4.497 109,123 -0.00(-0.10%)
Oct 14, 2003 4.524 4.517 4.500 4.502 21,193 -0.02(-0.49%)
Oct 13, 2003 4.462 4.579 4.460 4.524 44,641 +0.06(+1.39%)
Oct 10, 2003 4.424 4.546 4.402 4.462 128,964 +0.08(+1.77%)
Oct 09, 2003 4.236 4.502 4.236 4.384 380,580 +0.13(+2.97%)
Oct 08, 2003 4.092 4.260 4.092 4.258 405,381 +0.20(+4.92%)
Oct 07, 2003 4.047 4.056 4.027 4.058 92,890 +0.01(+0.27%)
Oct 06, 2003 3.994 4.074 3.992 4.047 54,561 +0.07(+1.78%)
Oct 03, 2003 3.939 3.939 3.939 3.976 136,630 +0.06(+1.53%)
Oct 02, 2003 3.888 3.925 3.888 3.916 84,322 +0.00(+0.11%)
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.