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 (%)
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%)
Oct 01, 2003 3.770 3.945 3.770 3.912 81,166 -0.01(-0.34%)
Sep 30, 2003 3.961 3.981 3.885 3.925 181,271 -0.03(-0.84%)
Sep 29, 2003 3.978 3.990 3.954 3.959 30,211 -0.01(-0.28%)
Sep 26, 2003 3.812 3.992 3.812 3.970 82,970 +0.14(+3.77%)
Sep 25, 2003 3.728 3.828 3.739 3.825 71,246 +0.10(+2.62%)
Sep 24, 2003 3.726 3.735 3.726 3.728 13,978 +0.02(+0.48%)
Sep 23, 2003 3.677 3.710 3.675 3.710 138,884 +0.03(+0.72%)
Sep 22, 2003 3.681 3.684 3.657 3.684 129,415 -0.01(-0.18%)
Sep 19, 2003 3.690 3.690 3.690 3.690 1,352 +0.00(+0.06%)
Sep 18, 2003 3.688 3.688 3.688 3.688 450 -0.00(-0.06%)
Sep 17, 2003 3.737 3.752 3.690 3.690 22,095 -0.02(-0.66%)
Sep 16, 2003 3.637 3.743 3.681 3.715 102,810 +0.08(+2.13%)
Sep 15, 2003 3.661 3.670 3.637 3.637 19,840 -0.02(-0.61%)
Sep 12, 2003 3.648 3.659 3.635 3.659 5,862 +0.00(+0.00%)
Sep 11, 2003 3.635 3.679 3.548 3.659 337,742 +0.02(+0.61%)
Sep 10, 2003 3.668 3.679 3.588 3.637 945,588 -0.03(-0.91%)
Sep 09, 2003 3.721 3.721 3.670 3.670 16,684 -0.02(-0.60%)
Sep 08, 2003 3.681 3.730 3.681 3.692 66,285 +0.02(+0.48%)
Sep 05, 2003 3.670 3.675 3.670 3.675 3,156 +0.00(+0.12%)
Sep 04, 2003 3.686 3.686 3.652 3.670 89,283 -0.03(-0.78%)
Sep 03, 2003 3.699 3.710 3.697 3.699 213,738 +0.01(+0.24%)
Sep 02, 2003 3.641 3.708 3.641 3.690 154,216 +0.06(+1.53%)
Aug 29, 2003 3.657 3.659 3.626 3.635 30,662 -0.02(-0.61%)
Aug 28, 2003 3.659 3.668 3.648 3.657 141,139 -0.00(-0.06%)
Aug 27, 2003 3.621 3.681 3.621 3.659 342,702 +0.04(+1.04%)
Aug 26, 2003 3.615 3.637 3.590 3.621 204,719 -0.00(-0.06%)
Aug 25, 2003 3.562 3.677 3.562 3.624 545,618 +0.06(+1.81%)
Aug 22, 2003 3.692 3.699 3.559 3.559 502,780 -0.13(-3.60%)
Aug 21, 2003 3.748 3.748 3.690 3.692 137,531 -0.06(-1.48%)
Aug 20, 2003 3.759 3.837 3.717 3.748 413,497 -0.37(-8.99%)
Aug 19, 2003 4.027 4.120 4.027 4.118 477,078 +0.09(+2.31%)
Aug 18, 2003 4.047 4.058 4.012 4.025 110,025 -0.03(-0.82%)
Aug 15, 2003 4.058 4.058 4.047 4.058 54,110 +0.02(+0.49%)
Aug 14, 2003 4.081 4.087 4.036 4.038 419,810 -0.04(-1.03%)
Aug 13, 2003 4.147 4.147 4.081 4.081 409,439 -0.06(-1.50%)
Aug 12, 2003 4.169 4.169 4.143 4.143 92,439 -0.03(-0.64%)
Aug 11, 2003 4.147 4.169 4.147 4.169 55,012 +0.03(+0.64%)
Aug 08, 2003 4.147 4.180 4.136 4.143 177,664 -0.01(-0.27%)
Aug 07, 2003 4.214 4.214 4.114 4.154 71,246 -0.06(-1.42%)
Aug 06, 2003 4.125 4.302 4.125 4.214 105,065 +0.09(+2.21%)
Aug 05, 2003 4.174 4.174 4.114 4.123 11,273 -0.05(-1.22%)
Aug 04, 2003 4.209 4.209 4.174 4.174 24,800 -0.04(-1.00%)
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.