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 )

12.20 +0.17 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 6.276 6.276 6.194 6.232 279,176 -0.05(-0.78%)
Mar 30, 2009 6.433 6.433 6.165 6.280 208,841 -0.33(-5.06%)
Mar 26, 2009 6.720 6.759 6.516 6.615 165,209 -0.02(-0.23%)
Mar 25, 2009 6.706 6.706 6.558 6.631 127,061 +0.01(+0.20%)
Mar 24, 2009 6.722 6.737 6.567 6.618 100,015 -0.17(-2.48%)
Mar 23, 2009 6.649 6.879 6.649 6.786 111,103 +0.37(+5.81%)
Mar 20, 2009 6.560 6.560 6.389 6.413 44,122 -0.17(-2.56%)
Mar 19, 2009 6.677 6.775 6.553 6.582 235,508 -0.16(-2.37%)
Mar 18, 2009 6.742 6.762 6.644 6.742 95,041 -0.08(-1.20%)
Mar 17, 2009 6.708 6.824 6.684 6.824 101,566 +0.08(+1.12%)
Mar 16, 2009 6.618 6.786 6.618 6.748 113,930 +0.15(+2.22%)
Mar 13, 2009 6.660 6.675 6.582 6.602 0 -0.02(-0.27%)
Mar 12, 2009 6.411 6.675 6.411 6.620 288,505 +0.17(+2.61%)
Mar 11, 2009 6.458 6.458 6.267 6.451 222,328 +0.06(+0.97%)
Mar 10, 2009 6.119 6.389 6.083 6.389 327,993 +0.37(+6.08%)
Mar 09, 2009 6.194 6.194 5.990 6.023 104,740 -0.19(-3.10%)
Mar 06, 2009 6.241 6.300 6.081 6.216 0 +0.06(+1.01%)
Mar 05, 2009 6.267 6.267 6.079 6.154 110,719 -0.13(-2.01%)
Mar 04, 2009 5.972 6.343 5.919 6.280 193,216 +0.53(+9.13%)
Mar 02, 2009 5.877 5.908 5.751 5.755 119,774 -0.15(-2.59%)
Feb 27, 2009 6.209 6.214 5.908 5.908 0 -0.36(-5.80%)
Feb 26, 2009 6.298 6.396 6.212 6.272 111,698 -0.04(-0.56%)
Feb 25, 2009 6.371 6.371 6.209 6.307 83,641 -0.15(-2.30%)
Feb 24, 2009 6.307 6.476 6.256 6.456 180,063 +0.19(+3.01%)
Feb 23, 2009 6.402 6.431 6.198 6.267 84,083 -0.09(-1.40%)
Feb 20, 2009 6.440 6.516 6.252 6.356 297,100 -0.15(-2.35%)
Feb 19, 2009 6.651 6.664 6.460 6.509 83,249 -0.16(-2.36%)
Feb 18, 2009 6.704 6.764 6.640 6.666 194,546 +0.06(+0.87%)
Feb 17, 2009 6.593 6.700 6.542 6.609 177,704 -0.03(-0.43%)
Feb 13, 2009 6.640 6.764 6.586 6.637 80,237 +0.04(+0.64%)
Feb 12, 2009 6.629 6.629 6.506 6.595 25,391 -0.09(-1.39%)
Feb 11, 2009 6.606 6.742 6.575 6.688 202,708 +0.17(+2.62%)
Feb 10, 2009 6.675 6.702 6.509 6.518 87,177 -0.14(-2.03%)
Feb 09, 2009 6.429 6.762 6.429 6.653 175,783 +0.41(+6.53%)
Feb 06, 2009 6.675 6.711 6.245 6.245 176,095 -0.49(-7.22%)
Feb 05, 2009 6.593 6.754 6.547 6.731 85,774 +0.09(+1.30%)
Feb 04, 2009 6.600 6.700 6.600 6.644 492,427 +0.04(+0.67%)
Feb 03, 2009 6.653 6.704 6.600 6.600 395,248 -0.09(-1.36%)
Feb 02, 2009 6.551 6.835 6.551 6.691 158,418 +0.30(+4.76%)
Jan 30, 2009 6.855 6.855 6.387 6.387 0 -0.49(-7.10%)
Jan 29, 2009 6.793 6.917 6.686 6.875 85,932 +0.03(+0.45%)
Jan 28, 2009 6.972 6.972 6.790 6.844 64,549 -0.05(-0.71%)
Jan 27, 2009 6.817 6.944 6.762 6.893 71,881 +0.06(+0.94%)
Jan 26, 2009 6.753 6.877 6.711 6.828 183,828 +0.13(+1.95%)
Jan 23, 2009 6.258 6.802 6.236 6.697 380,052 +0.36(+5.64%)
Jan 22, 2009 6.121 6.391 6.121 6.340 297,767 +0.23(+3.73%)
Jan 21, 2009 6.229 6.229 6.030 6.112 186,380 -0.14(-2.27%)
Jan 20, 2009 6.174 6.254 5.857 6.254 130,682 -0.10(-1.54%)
Jan 16, 2009 6.090 6.351 6.090 6.351 61,330 +0.29(+4.87%)
Jan 15, 2009 6.052 6.092 6.012 6.056 47,396 -0.03(-0.55%)
Jan 14, 2009 6.165 6.216 6.036 6.090 197,378 -0.13(-2.10%)
Jan 13, 2009 6.101 6.232 6.025 6.221 68,752 +0.13(+2.15%)
Jan 12, 2009 6.254 6.351 6.070 6.090 99,095 -0.12(-1.93%)
Jan 09, 2009 6.165 6.209 6.134 6.209 44,979 +0.00(+0.00%)
Jan 08, 2009 6.185 6.234 6.119 6.209 43,753 -0.06(-0.99%)
Jan 07, 2009 6.276 6.340 6.068 6.272 260,805 -0.33(-4.94%)
Jan 06, 2009 6.276 6.598 6.256 6.598 71,354 +0.29(+4.61%)
Jan 05, 2009 6.234 6.307 6.154 6.307 200,404 +0.12(+1.90%)
Jan 02, 2009 5.892 6.309 5.892 6.190 0 +0.37(+6.28%)
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.