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, 2003 3.519 3.526 3.468 3.471 156,470 -0.08(-2.13%)
Mar 28, 2003 3.548 3.548 3.504 3.546 302,119 +0.02(+0.57%)
Mar 27, 2003 3.595 3.595 3.526 3.526 292,199 -0.08(-2.21%)
Mar 26, 2003 3.617 3.644 3.595 3.606 329,174 -0.02(-0.55%)
Mar 25, 2003 3.573 3.637 3.570 3.626 505,937 +0.06(+1.55%)
Mar 24, 2003 3.606 3.619 3.570 3.570 93,792 -0.09(-2.37%)
Mar 21, 2003 3.626 3.670 3.606 3.657 316,548 +0.06(+1.79%)
Mar 20, 2003 3.606 3.610 3.562 3.593 51,856 -0.01(-0.31%)
Mar 19, 2003 3.579 3.648 3.573 3.604 198,857 +0.04(+1.25%)
Mar 18, 2003 3.493 3.593 3.493 3.559 494,213 +0.10(+2.82%)
Mar 17, 2003 3.497 3.497 3.404 3.462 393,657 -0.02(-0.45%)
Mar 14, 2003 3.593 3.593 3.460 3.477 471,216 -0.11(-3.03%)
Mar 13, 2003 3.601 3.610 3.568 3.586 114,534 -0.01(-0.19%)
Mar 12, 2003 3.606 3.657 3.573 3.593 604,689 +0.00(+0.00%)
Mar 11, 2003 3.593 3.615 3.548 3.593 583,045 +0.07(+1.89%)
Mar 10, 2003 3.499 3.555 3.466 3.526 3,417,556 +0.03(+0.76%)
Mar 07, 2003 3.513 3.513 3.473 3.499 111,378 -0.00(-0.13%)
Mar 06, 2003 3.502 3.550 3.460 3.504 275,063 +0.00(+0.00%)
Mar 05, 2003 3.590 3.590 3.502 3.504 1,323,463 -0.29(-7.71%)
Mar 04, 2003 3.792 3.837 3.766 3.797 717,420 -0.02(-0.41%)
Mar 03, 2003 3.766 3.812 3.757 3.812 2,747,031 +0.06(+1.48%)
Feb 28, 2003 3.757 3.763 3.735 3.757 46,896 -0.00(-0.06%)
Feb 27, 2003 3.664 3.759 3.659 3.759 494,213 +0.08(+2.11%)
Feb 26, 2003 3.657 3.708 3.593 3.681 342,251 +0.03(+0.85%)
Feb 25, 2003 3.566 3.681 3.562 3.650 1,018,187 +0.08(+2.36%)
Feb 24, 2003 3.633 3.637 3.548 3.566 317,901 -0.04(-1.23%)
Feb 21, 2003 3.537 3.613 3.537 3.610 68,540 +0.05(+1.31%)
Feb 20, 2003 3.582 3.621 3.553 3.564 133,473 +0.00(+0.06%)
Feb 19, 2003 3.646 3.646 3.559 3.562 184,428 -0.07(-1.95%)
Feb 18, 2003 3.681 3.681 3.633 3.633 102,359 -0.03(-0.85%)
Feb 14, 2003 3.637 3.679 3.630 3.664 91,086 +0.05(+1.35%)
Feb 13, 2003 3.593 3.624 3.562 3.615 284,984 +0.03(+0.93%)
Feb 12, 2003 3.515 3.593 3.515 3.582 779,197 +0.03(+0.75%)
Feb 11, 2003 3.504 3.566 3.504 3.555 201,563 +0.02(+0.56%)
Feb 10, 2003 3.570 3.570 3.480 3.535 345,408 -0.01(-0.38%)
Feb 07, 2003 3.559 3.559 3.548 3.548 178,115 +0.00(+0.00%)
Feb 06, 2003 3.557 3.593 3.491 3.548 279,122 +0.00(+0.00%)
Feb 05, 2003 3.553 3.575 3.546 3.548 496,918 -0.04(-0.99%)
Feb 04, 2003 3.626 3.626 3.573 3.584 186,682 -0.07(-2.00%)
Feb 03, 2003 3.615 3.657 3.599 3.657 35,623 +0.04(+1.10%)
Jan 31, 2003 3.526 3.692 3.526 3.617 155,118 +0.07(+1.87%)
Jan 30, 2003 3.557 3.586 3.504 3.550 403,126 +0.00(+0.00%)
Jan 29, 2003 3.593 3.606 3.497 3.550 260,183 -0.07(-1.84%)
Jan 28, 2003 3.482 3.626 3.482 3.617 212,385 +0.14(+4.15%)
Jan 27, 2003 3.515 3.515 3.457 3.473 179,918 -0.05(-1.51%)
Jan 24, 2003 3.544 3.546 3.482 3.526 31,113 -0.05(-1.43%)
Jan 23, 2003 3.573 3.582 3.497 3.577 261,987 +0.06(+1.64%)
Jan 22, 2003 3.595 3.597 3.482 3.519 140,688 -0.10(-2.64%)
Jan 21, 2003 3.659 3.659 3.559 3.615 114,985 -0.07(-1.81%)
Jan 17, 2003 3.590 3.681 3.579 3.681 60,874 +0.07(+1.84%)
Jan 16, 2003 3.715 3.721 3.593 3.615 180,369 -0.09(-2.40%)
Jan 15, 2003 3.757 3.803 3.659 3.704 693,521 -0.11(-2.85%)
Jan 14, 2003 3.770 3.970 3.615 3.812 1,549,827 +0.03(+0.82%)
Jan 13, 2003 3.881 3.881 3.768 3.781 160,980 -0.10(-2.57%)
Jan 10, 2003 3.586 3.881 3.586 3.881 885,164 +0.30(+8.36%)
Jan 09, 2003 3.559 3.661 3.531 3.582 344,506 +0.06(+1.83%)
Jan 08, 2003 3.375 3.526 3.375 3.517 259,281 +0.16(+4.62%)
Jan 07, 2003 3.364 3.448 3.351 3.362 73,049 -0.00(-0.13%)
Jan 06, 2003 3.315 3.384 3.300 3.366 93,341 +0.06(+1.74%)
Jan 03, 2003 3.273 3.349 3.273 3.309 49,150 +0.06(+1.84%)
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.