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, 2010 8.462 8.523 8.451 8.471 234,103 +0.01(+0.11%)
Mar 30, 2010 8.424 8.494 8.383 8.462 85,266 +0.07(+0.86%)
Mar 29, 2010 8.257 8.401 8.250 8.390 70,721 +0.09(+1.06%)
Mar 26, 2010 8.298 8.377 8.238 8.302 167,584 +0.03(+0.41%)
Mar 25, 2010 8.426 8.514 8.268 8.268 147,035 -0.16(-1.88%)
Mar 24, 2010 8.453 8.460 8.392 8.426 123,089 -0.01(-0.16%)
Mar 23, 2010 8.519 8.519 8.408 8.440 546,328 -0.04(-0.48%)
Mar 22, 2010 8.386 8.499 8.329 8.480 439,085 +0.01(+0.16%)
Mar 19, 2010 8.609 8.641 8.259 8.467 420,440 -0.08(-0.92%)
Mar 18, 2010 8.467 8.591 8.467 8.546 61,192 +0.03(+0.34%)
Mar 17, 2010 8.593 8.593 8.428 8.517 148,863 -0.02(-0.24%)
Mar 16, 2010 8.471 8.548 8.458 8.537 98,196 +0.02(+0.24%)
Mar 15, 2010 8.517 8.537 8.499 8.517 121,087 -0.13(-1.54%)
Mar 12, 2010 8.785 8.785 8.620 8.650 62,498 -0.10(-1.14%)
Mar 11, 2010 8.625 8.817 8.625 8.749 193,863 +0.06(+0.73%)
Mar 10, 2010 8.785 8.785 8.605 8.686 121,977 -0.19(-2.11%)
Mar 09, 2010 8.955 8.957 8.770 8.873 117,178 -0.06(-0.66%)
Mar 08, 2010 8.763 8.977 8.763 8.932 243,282 +0.25(+2.83%)
Mar 05, 2010 8.749 8.808 8.600 8.686 82,800 -0.01(-0.10%)
Mar 04, 2010 8.745 8.751 8.532 8.695 270,093 -0.11(-1.28%)
Mar 03, 2010 9.000 9.000 8.532 8.808 386,691 -0.18(-2.01%)
Mar 02, 2010 8.799 9.027 8.774 8.989 108,260 +0.29(+3.32%)
Mar 01, 2010 8.575 8.889 8.557 8.700 380,625 -0.04(-0.41%)
Feb 26, 2010 8.688 8.740 8.607 8.736 224,305 +0.10(+1.20%)
Feb 25, 2010 8.530 8.666 8.469 8.632 137,196 +0.09(+1.00%)
Feb 24, 2010 8.485 8.632 8.483 8.546 78,253 +0.05(+0.53%)
Feb 23, 2010 8.566 8.623 8.379 8.501 92,098 -0.14(-1.62%)
Feb 22, 2010 8.896 8.896 8.607 8.641 286,303 -0.23(-2.55%)
Feb 19, 2010 8.980 8.985 8.787 8.867 111,081 -0.16(-1.73%)
Feb 18, 2010 8.898 9.070 8.821 9.022 258,957 +0.09(+1.04%)
Feb 17, 2010 8.844 8.964 8.799 8.930 158,844 +0.21(+2.46%)
Feb 16, 2010 8.616 8.779 8.573 8.715 167,797 +0.19(+2.20%)
Feb 12, 2010 8.559 8.528 8.528 8.528 348,470 -0.04(-0.42%)
Feb 11, 2010 8.480 8.636 8.460 8.564 175,023 +0.11(+1.34%)
Feb 10, 2010 8.395 8.537 8.356 8.451 120,676 +0.10(+1.22%)
Feb 09, 2010 8.198 8.390 8.198 8.349 92,253 +0.17(+2.07%)
Feb 08, 2010 7.999 8.203 7.999 8.180 205,070 +0.13(+1.57%)
Feb 05, 2010 8.017 8.106 7.862 8.054 533,912 +0.03(+0.34%)
Feb 04, 2010 8.395 8.410 8.011 8.027 381,293 -0.45(-5.28%)
Feb 03, 2010 8.521 8.521 8.413 8.474 263,455 -0.11(-1.24%)
Feb 02, 2010 8.652 8.652 8.519 8.580 317,170 +0.07(+0.80%)
Feb 01, 2010 8.770 8.770 8.415 8.512 377,764 -0.19(-2.23%)
Jan 29, 2010 8.776 8.840 8.704 8.706 491,670 -0.01(-0.13%)
Jan 28, 2010 8.702 8.797 8.503 8.718 245,567 -0.25(-2.77%)
Jan 27, 2010 9.020 9.090 8.790 8.966 228,254 -0.11(-1.19%)
Jan 26, 2010 8.480 9.131 8.480 9.074 75,994 -0.16(-1.74%)
Jan 25, 2010 9.334 9.334 9.226 9.235 76,858 -0.03(-0.32%)
Jan 22, 2010 9.377 9.377 9.210 9.264 193,420 -0.17(-1.77%)
Jan 21, 2010 9.614 9.671 9.323 9.431 155,952 -0.15(-1.60%)
Jan 20, 2010 9.686 9.686 9.384 9.585 214,165 -0.08(-0.79%)
Jan 19, 2010 9.330 9.662 9.330 9.662 345,145 +0.37(+3.96%)
Jan 15, 2010 9.379 9.293 9.293 9.293 474,663 +0.00(+0.05%)
Jan 14, 2010 9.359 9.359 9.260 9.289 334,566 -0.04(-0.41%)
Jan 13, 2010 9.361 9.361 9.282 9.327 76,074 -0.02(-0.17%)
Jan 12, 2010 9.296 9.361 9.271 9.343 42,175 -0.05(-0.55%)
Jan 11, 2010 9.551 9.619 9.332 9.395 367,908 +0.05(+0.51%)
Jan 08, 2010 9.086 9.405 9.086 9.348 129,226 +0.16(+1.80%)
Jan 07, 2010 8.971 9.271 8.955 9.183 183,777 +0.15(+1.62%)
Jan 06, 2010 8.919 9.106 8.919 9.036 137,882 +0.14(+1.63%)
Jan 05, 2010 8.901 8.964 8.821 8.891 74,245 +0.02(+0.23%)
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.