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 (%)
Oct 31, 2008 5.886 6.123 5.886 5.928 82,794 -0.16(-2.59%)
Oct 30, 2008 5.886 6.174 5.710 6.085 180,496 +0.18(+3.04%)
Oct 29, 2008 5.826 5.979 5.668 5.906 181,109 +0.11(+1.91%)
Oct 28, 2008 5.586 5.795 5.449 5.795 109,371 +0.44(+8.29%)
Oct 27, 2008 5.214 5.387 5.167 5.351 119,359 +0.07(+1.34%)
Oct 24, 2008 5.502 5.939 5.280 5.280 308,049 -0.65(-10.92%)
Oct 23, 2008 5.551 5.928 5.404 5.928 307,927 +0.33(+5.82%)
Oct 22, 2008 5.946 5.977 5.595 5.602 123,499 -0.43(-7.06%)
Oct 21, 2008 6.340 6.376 6.028 6.028 100,903 -0.39(-6.08%)
Oct 20, 2008 6.442 6.442 6.369 6.418 63,476 +0.12(+1.94%)
Oct 17, 2008 5.966 6.316 5.966 6.296 0 +0.26(+4.26%)
Oct 16, 2008 5.917 6.114 5.841 6.039 207,235 -0.03(-0.44%)
Oct 15, 2008 6.176 6.176 5.832 6.065 342,138 -0.19(-3.08%)
Oct 14, 2008 6.522 6.527 6.136 6.258 404,979 -0.12(-1.88%)
Oct 13, 2008 5.926 6.394 5.830 6.378 464,826 +0.72(+12.78%)
Oct 10, 2008 5.593 5.724 5.265 5.655 2,675,979 -0.17(-2.86%)
Oct 09, 2008 5.857 6.103 5.821 5.821 492,422 +0.00(+0.00%)
Oct 08, 2008 6.196 6.243 5.659 5.821 185,848 -0.57(-8.95%)
Oct 07, 2008 6.247 6.547 6.247 6.394 189,347 +0.14(+2.31%)
Oct 06, 2008 6.759 6.759 5.857 6.249 321,531 -0.67(-9.62%)
Oct 03, 2008 6.948 7.074 6.857 6.915 0 -0.04(-0.57%)
Oct 02, 2008 7.114 7.121 6.904 6.955 1,087,958 -0.14(-2.00%)
Oct 01, 2008 7.063 7.358 7.003 7.097 256,503 -0.02(-0.34%)
Sep 30, 2008 6.544 7.170 6.527 7.121 174,814 +0.70(+10.84%)
Sep 29, 2008 7.030 7.030 6.276 6.425 81,256 -0.67(-9.47%)
Sep 26, 2008 7.023 7.116 6.899 7.097 0 -0.05(-0.74%)
Sep 25, 2008 7.110 7.374 7.026 7.150 317,531 +0.13(+1.90%)
Sep 24, 2008 7.097 7.119 6.986 7.017 82,983 -0.07(-0.97%)
Sep 23, 2008 6.893 7.119 6.873 7.085 150,284 +0.08(+1.17%)
Sep 22, 2008 7.187 7.194 7.003 7.003 120,311 -0.18(-2.56%)
Sep 19, 2008 6.983 7.318 6.983 7.187 0 +0.41(+6.02%)
Sep 18, 2008 6.875 6.999 6.626 6.779 329,215 -0.18(-2.52%)
Sep 17, 2008 7.181 7.340 6.897 6.955 503,073 -0.33(-4.48%)
Sep 16, 2008 7.385 7.385 7.196 7.281 450,775 -0.17(-2.23%)
Sep 15, 2008 7.489 7.675 7.385 7.447 119,427 -0.30(-3.92%)
Sep 12, 2008 7.693 7.817 7.576 7.751 0 +0.01(+0.11%)
Sep 11, 2008 7.460 7.806 7.460 7.742 1,102,181 +0.27(+3.59%)
Sep 10, 2008 7.551 7.551 7.343 7.474 285,967 -0.08(-1.00%)
Sep 09, 2008 7.301 7.549 7.247 7.549 242,912 +0.22(+3.00%)
Sep 08, 2008 7.817 7.826 7.329 7.329 453,332 -0.42(-5.44%)
Sep 05, 2008 7.598 7.751 7.536 7.751 0 +0.07(+0.89%)
Sep 04, 2008 7.682 7.722 7.664 7.682 204,719 -0.02(-0.26%)
Sep 03, 2008 7.706 7.795 7.673 7.702 153,765 -0.07(-0.91%)
Sep 02, 2008 7.354 7.935 7.354 7.773 764,984 +0.10(+1.33%)
Aug 29, 2008 7.773 7.893 7.647 7.671 0 -0.12(-1.57%)
Aug 28, 2008 7.622 7.795 7.589 7.793 188,937 +0.18(+2.36%)
Aug 27, 2008 7.751 7.768 7.567 7.613 125,334 -0.07(-0.95%)
Aug 26, 2008 7.633 7.726 7.600 7.686 521,629 -0.01(-0.14%)
Aug 25, 2008 7.706 7.784 7.638 7.698 442,740 +0.01(+0.17%)
Aug 22, 2008 7.629 7.684 7.587 7.684 0 +0.07(+0.93%)
Aug 21, 2008 7.494 7.709 7.405 7.613 141,477 +0.08(+1.12%)
Aug 20, 2008 7.476 7.611 7.369 7.529 103,491 +0.09(+1.19%)
Aug 19, 2008 7.689 7.689 7.429 7.440 68,563 -0.27(-3.48%)
Aug 18, 2008 7.851 7.851 7.651 7.709 122,317 -0.16(-2.08%)
Aug 15, 2008 7.695 8.019 7.671 7.873 0 +0.19(+2.45%)
Aug 14, 2008 7.505 7.717 7.462 7.684 67,539 +0.15(+1.94%)
Aug 13, 2008 7.418 7.540 7.378 7.538 132,021 -0.10(-1.31%)
Aug 12, 2008 7.598 7.638 7.423 7.638 130,479 +0.00(+0.03%)
Aug 11, 2008 7.733 7.782 7.593 7.635 236,834 -0.14(-1.80%)
Aug 08, 2008 7.589 7.955 7.571 7.775 267,416 +0.25(+3.33%)
Aug 07, 2008 7.274 7.582 7.274 7.525 177,127 +0.22(+3.01%)
Aug 06, 2008 7.183 7.316 7.121 7.305 98,531 +0.15(+2.04%)
Aug 05, 2008 7.052 7.192 7.052 7.159 121,104 +0.09(+1.25%)
Aug 04, 2008 7.128 7.128 7.006 7.070 50,318 -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.