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 (%)
Dec 31, 2004 5.582 5.626 5.582 5.595 8,116 -0.03(-0.55%)
Dec 30, 2004 5.624 5.644 5.624 5.626 10,371 -0.00(-0.08%)
Dec 29, 2004 5.600 5.666 5.591 5.631 173,605 +0.03(+0.59%)
Dec 28, 2004 5.591 5.613 5.589 5.597 32,466 -0.00(-0.08%)
Dec 27, 2004 5.608 5.608 5.566 5.602 186,231 -0.03(-0.51%)
Dec 23, 2004 5.637 5.642 5.604 5.631 18,938 +0.02(+0.28%)
Dec 22, 2004 5.655 5.655 5.577 5.615 287,689 +0.02(+0.28%)
Dec 21, 2004 5.597 5.611 5.577 5.600 230,422 +0.00(+0.04%)
Dec 20, 2004 5.566 5.633 5.566 5.597 27,055 +0.08(+1.41%)
Dec 17, 2004 5.522 5.522 5.495 5.520 44,641 -0.01(-0.24%)
Dec 16, 2004 5.538 5.597 5.502 5.533 26,153 +0.02(+0.32%)
Dec 15, 2004 5.533 5.566 5.511 5.515 30,662 +0.00(+0.08%)
Dec 14, 2004 5.478 5.566 5.444 5.511 749,436 +0.06(+1.02%)
Dec 13, 2004 5.409 5.487 5.409 5.455 73,951 +0.05(+0.90%)
Dec 10, 2004 5.353 5.427 5.353 5.407 512,701 +0.05(+0.95%)
Dec 09, 2004 5.489 5.489 5.347 5.356 69,442 -0.17(-3.01%)
Dec 08, 2004 5.524 5.540 5.522 5.522 8,116 +0.01(+0.16%)
Dec 07, 2004 5.560 5.589 5.511 5.513 47,797 -0.07(-1.23%)
Dec 06, 2004 5.589 5.611 5.566 5.582 56,365 -0.01(-0.12%)
Dec 03, 2004 5.602 5.622 5.577 5.589 128,062 -0.02(-0.36%)
Dec 02, 2004 5.662 5.677 5.608 5.608 30,211 -0.03(-0.59%)
Dec 01, 2004 5.608 5.677 5.608 5.642 69,893 +0.01(+0.20%)
Nov 30, 2004 5.653 5.666 5.606 5.631 324,665 +0.03(+0.55%)
Nov 29, 2004 5.697 5.697 5.600 5.600 192,544 -0.12(-2.09%)
Nov 26, 2004 5.695 5.722 5.677 5.719 137,531 +0.06(+1.10%)
Nov 24, 2004 5.546 5.677 5.546 5.657 1,279,723 +0.12(+2.20%)
Nov 23, 2004 5.511 5.571 5.511 5.535 221,854 +0.07(+1.22%)
Nov 22, 2004 5.469 5.489 5.440 5.469 777,393 +0.00(+0.04%)
Nov 19, 2004 5.569 5.589 5.467 5.467 235,833 -0.05(-0.92%)
Nov 18, 2004 5.531 5.546 5.449 5.518 306,177 +0.01(+0.16%)
Nov 17, 2004 5.411 5.509 5.411 5.509 94,694 +0.10(+1.80%)
Nov 16, 2004 5.413 5.433 5.393 5.411 1,288,291 -0.00(-0.04%)
Nov 15, 2004 5.431 5.431 5.398 5.413 12,174 -0.03(-0.53%)
Nov 12, 2004 5.442 5.464 5.400 5.442 1,198,557 -0.02(-0.28%)
Nov 11, 2004 5.489 5.491 5.411 5.458 75,304 -0.02(-0.36%)
Nov 10, 2004 5.433 5.489 5.378 5.478 496,467 +0.16(+2.92%)
Nov 09, 2004 5.156 5.345 5.156 5.322 33,819 +0.13(+2.56%)
Nov 08, 2004 5.212 5.227 5.147 5.189 25,702 -0.07(-1.27%)
Nov 05, 2004 5.455 5.455 5.231 5.256 130,768 -0.22(-4.05%)
Nov 04, 2004 5.380 5.480 5.336 5.478 379,227 +0.11(+2.11%)
Nov 03, 2004 5.234 5.449 5.234 5.365 295,806 +0.15(+2.94%)
Nov 02, 2004 5.001 5.234 5.001 5.212 298,511 +0.24(+4.82%)
Nov 01, 2004 4.968 4.979 4.950 4.972 9,469 -0.02(-0.31%)
Oct 29, 2004 4.990 5.034 4.988 4.988 281,827 -0.00(-0.09%)
Oct 28, 2004 4.990 4.996 4.948 4.992 163,234 -0.02(-0.49%)
Oct 27, 2004 5.003 5.027 5.001 5.016 86,577 +0.00(+0.09%)
Oct 26, 2004 5.036 5.050 4.959 5.012 210,130 -0.01(-0.18%)
Oct 25, 2004 5.043 5.043 5.001 5.021 39,681 -0.02(-0.44%)
Oct 22, 2004 5.045 5.081 5.030 5.043 105,516 +0.02(+0.35%)
Oct 21, 2004 5.019 5.094 5.010 5.025 82,068 +0.03(+0.58%)
Oct 20, 2004 4.996 4.996 4.979 4.996 32,466 -0.05(-1.05%)
Oct 19, 2004 5.112 5.145 5.045 5.050 200,210 -0.04(-0.78%)
Oct 18, 2004 5.034 5.123 5.034 5.090 78,460 +0.03(+0.66%)
Oct 15, 2004 5.050 5.056 4.981 5.056 252,066 +0.02(+0.44%)
Oct 14, 2004 5.036 5.083 5.016 5.034 391,853 -0.02(-0.31%)
Oct 13, 2004 5.030 5.052 5.030 5.050 7,665 +0.01(+0.18%)
Oct 12, 2004 5.094 5.101 5.012 5.041 35,623 -0.04(-0.74%)
Oct 11, 2004 5.067 5.101 5.067 5.078 9,920 -0.03(-0.65%)
Oct 08, 2004 5.112 5.156 5.090 5.112 22,997 -0.02(-0.35%)
Oct 07, 2004 5.189 5.189 5.090 5.129 38,779 -0.06(-1.15%)
Oct 06, 2004 5.234 5.240 5.167 5.189 138,433 -0.02(-0.38%)
Oct 05, 2004 5.234 5.234 5.145 5.209 595,671 -0.03(-0.55%)
Oct 04, 2004 5.212 5.247 5.207 5.238 69,442 -0.01(-0.13%)
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.