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 )

12.76 -0.07 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Sep 29, 2006 5.921 5.921 5.801 5.839 86,126 -0.10(-1.71%)
Sep 28, 2006 5.866 5.941 5.840 5.941 28,859 +0.01(+0.22%)
Sep 27, 2006 5.910 5.954 5.910 5.928 119,945 +0.05(+0.87%)
Sep 26, 2006 5.888 5.910 5.839 5.877 331,429 -0.00(-0.04%)
Sep 25, 2006 5.832 5.903 5.832 5.879 101,007 +0.02(+0.38%)
Sep 22, 2006 5.777 5.875 5.777 5.857 150,608 +0.04(+0.61%)
Sep 21, 2006 5.766 5.832 5.759 5.821 154,667 +0.06(+1.12%)
Sep 20, 2006 5.844 5.844 5.710 5.757 142,943 -0.07(-1.14%)
Sep 19, 2006 5.788 5.988 5.755 5.824 187,133 +0.00(+0.00%)
Sep 18, 2006 5.750 5.830 5.722 5.824 51,405 +0.06(+1.12%)
Sep 15, 2006 5.682 5.759 5.679 5.759 54,561 +0.06(+1.01%)
Sep 14, 2006 5.595 5.719 5.577 5.702 67,638 +0.11(+2.02%)
Sep 13, 2006 5.455 5.611 5.455 5.589 76,657 +0.03(+0.60%)
Sep 12, 2006 5.455 5.577 5.442 5.555 71,696 +0.12(+2.20%)
Sep 11, 2006 5.400 5.491 5.400 5.436 41,935 +0.02(+0.45%)
Sep 08, 2006 5.489 5.511 5.411 5.411 22,997 -0.06(-1.17%)
Sep 07, 2006 5.467 5.504 5.411 5.475 45,092 +0.01(+0.16%)
Sep 06, 2006 5.544 5.555 5.453 5.467 59,522 -0.05(-0.88%)
Sep 05, 2006 5.577 5.589 5.489 5.515 142,041 -0.02(-0.36%)
Sep 01, 2006 5.533 5.566 5.526 5.535 24,349 +0.01(+0.12%)
Aug 31, 2006 5.555 5.555 5.495 5.529 54,110 -0.02(-0.32%)
Aug 30, 2006 5.566 5.611 5.513 5.546 73,951 +0.01(+0.16%)
Aug 29, 2006 5.555 5.611 5.511 5.538 69,893 +0.02(+0.36%)
Aug 28, 2006 5.433 5.531 5.433 5.518 71,246 +0.06(+1.10%)
Aug 25, 2006 5.393 5.464 5.393 5.458 137,081 +0.06(+1.07%)
Aug 24, 2006 5.520 5.520 5.400 5.400 24,800 -0.12(-2.13%)
Aug 23, 2006 5.544 5.569 5.515 5.518 97,850 -0.06(-1.11%)
Aug 22, 2006 5.511 5.600 5.511 5.580 55,012 -0.02(-0.44%)
Aug 21, 2006 5.566 5.604 5.513 5.604 26,604 +0.01(+0.24%)
Aug 18, 2006 5.611 5.615 5.560 5.591 34,270 +0.01(+0.24%)
Aug 17, 2006 5.522 5.606 5.511 5.577 53,209 +0.08(+1.49%)
Aug 16, 2006 5.358 5.518 5.353 5.495 222,305 +0.14(+2.57%)
Aug 15, 2006 5.254 5.367 5.154 5.358 101,908 +0.05(+0.92%)
Aug 14, 2006 5.249 5.322 5.249 5.309 172,253 +0.02(+0.29%)
Aug 11, 2006 5.289 5.365 5.258 5.294 243,499 -0.02(-0.33%)
Aug 10, 2006 5.129 5.342 5.127 5.311 130,768 +0.16(+3.19%)
Aug 09, 2006 5.014 5.176 5.014 5.147 41,034 +0.14(+2.70%)
Aug 08, 2006 4.979 5.101 4.945 5.012 299,864 -0.02(-0.35%)
Aug 07, 2006 5.121 5.145 5.001 5.030 212,836 -0.09(-1.73%)
Aug 04, 2006 5.134 5.169 5.118 5.118 72,598 +0.04(+0.74%)
Aug 03, 2006 5.085 5.085 5.047 5.081 39,681 +0.01(+0.26%)
Aug 02, 2006 4.996 5.067 4.996 5.067 97,399 +0.07(+1.38%)
Aug 01, 2006 5.054 5.054 4.974 4.999 94,243 -0.06(-1.10%)
Jul 31, 2006 5.045 5.072 5.045 5.054 19,389 -0.02(-0.35%)
Jul 28, 2006 5.023 5.092 5.023 5.072 186,231 +0.03(+0.57%)
Jul 27, 2006 5.021 5.054 5.021 5.043 122,200 +0.00(+0.09%)
Jul 26, 2006 5.019 5.052 4.979 5.039 268,750 +0.02(+0.49%)
Jul 25, 2006 5.034 5.047 5.010 5.014 68,540 -0.04(-0.88%)
Jul 24, 2006 5.074 5.101 5.047 5.059 108,672 +0.02(+0.35%)
Jul 21, 2006 5.085 5.090 5.012 5.041 95,145 -0.04(-0.87%)
Jul 20, 2006 5.045 5.167 5.045 5.085 78,911 +0.06(+1.19%)
Jul 19, 2006 4.990 5.063 4.990 5.025 55,463 +0.06(+1.16%)
Jul 18, 2006 4.954 4.996 4.919 4.968 22,095 +0.01(+0.27%)
Jul 17, 2006 4.959 4.979 4.937 4.954 59,522 -0.00(-0.09%)
Jul 14, 2006 5.045 5.045 4.908 4.959 131,669 -0.10(-2.02%)
Jul 13, 2006 5.067 5.076 4.976 5.061 87,028 -0.02(-0.48%)
Jul 12, 2006 5.007 5.107 4.985 5.085 117,240 +0.04(+0.79%)
Jul 11, 2006 4.945 5.045 4.945 5.045 210,581 +0.07(+1.47%)
Jul 10, 2006 4.954 4.988 4.917 4.972 216,894 +0.03(+0.63%)
Jul 07, 2006 4.901 4.956 4.901 4.941 73,951 +0.04(+0.81%)
Jul 06, 2006 4.857 4.917 4.857 4.901 877,498 +0.06(+1.33%)
Jul 05, 2006 4.912 4.912 4.797 4.837 138,433 -0.12(-2.42%)
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.