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, 2005 5.433 5.444 5.429 5.444 18,036 +0.01(+0.16%)
Mar 30, 2005 5.440 5.440 5.409 5.436 65,384 -0.02(-0.37%)
Mar 29, 2005 5.455 5.458 5.345 5.455 92,890 -0.02(-0.40%)
Mar 28, 2005 5.367 5.484 5.367 5.478 261,987 +0.09(+1.65%)
Mar 24, 2005 5.345 5.413 5.345 5.389 16,684 +0.04(+0.83%)
Mar 23, 2005 5.367 5.396 5.329 5.345 40,583 -0.14(-2.59%)
Mar 22, 2005 5.478 5.506 5.478 5.487 8,116 +0.03(+0.53%)
Mar 21, 2005 5.522 5.522 5.458 5.458 56,816 -0.09(-1.56%)
Mar 18, 2005 5.469 5.555 5.455 5.544 142,041 +0.07(+1.30%)
Mar 17, 2005 5.382 5.473 5.382 5.473 109,123 +0.10(+1.94%)
Mar 16, 2005 5.345 5.413 5.333 5.369 55,012 +0.06(+1.04%)
Mar 15, 2005 5.325 5.356 5.314 5.314 73,951 -0.03(-0.54%)
Mar 14, 2005 5.411 5.411 5.342 5.342 67,638 -0.07(-1.31%)
Mar 11, 2005 5.484 5.498 5.413 5.413 47,347 -0.05(-0.89%)
Mar 10, 2005 5.433 5.478 5.367 5.462 166,391 +0.01(+0.20%)
Mar 09, 2005 5.478 5.478 5.413 5.451 21,644 -0.02(-0.45%)
Mar 08, 2005 5.542 5.542 5.467 5.475 55,012 -0.08(-1.44%)
Mar 07, 2005 5.495 5.571 5.495 5.555 477,528 +0.08(+1.42%)
Mar 04, 2005 5.455 5.482 5.444 5.478 27,506 +0.06(+1.06%)
Mar 03, 2005 5.489 5.491 5.420 5.420 51,405 -0.05(-0.85%)
Mar 02, 2005 5.480 5.480 5.436 5.467 283,180 -0.04(-0.64%)
Mar 01, 2005 5.522 5.522 5.480 5.502 42,386 -0.02(-0.44%)
Feb 28, 2005 5.511 5.526 5.511 5.526 3,607 +0.02(+0.44%)
Feb 25, 2005 5.544 5.544 5.493 5.502 11,273 -0.05(-0.84%)
Feb 24, 2005 5.518 5.586 5.478 5.549 27,506 +0.02(+0.40%)
Feb 23, 2005 5.509 5.544 5.462 5.526 76,657 -0.01(-0.20%)
Feb 22, 2005 5.566 5.569 5.529 5.538 168,194 +0.02(+0.44%)
Feb 18, 2005 5.489 5.522 5.489 5.513 30,662 +0.05(+0.85%)
Feb 17, 2005 5.436 5.473 5.436 5.467 140,688 +0.05(+0.98%)
Feb 16, 2005 5.413 5.413 5.413 5.413 0 +0.00(+0.00%)
Feb 15, 2005 5.400 5.455 5.400 5.413 123,102 -0.02(-0.37%)
Feb 14, 2005 5.345 5.436 5.345 5.433 24,349 +0.07(+1.28%)
Feb 11, 2005 5.345 5.367 5.322 5.365 13,076 -0.00(-0.04%)
Feb 10, 2005 5.400 5.400 5.367 5.367 13,076 -0.01(-0.12%)
Feb 09, 2005 5.378 5.378 5.349 5.373 13,978 +0.00(+0.08%)
Feb 08, 2005 5.333 5.369 5.333 5.369 128,513 +0.05(+0.87%)
Feb 07, 2005 5.322 5.322 5.322 5.322 450 +0.00(+0.04%)
Feb 04, 2005 5.320 5.322 5.318 5.320 34,721 +0.00(+0.00%)
Feb 03, 2005 5.389 5.389 5.311 5.320 26,604 -0.05(-0.87%)
Feb 02, 2005 5.322 5.389 5.318 5.367 26,153 +0.07(+1.26%)
Feb 01, 2005 5.294 5.331 5.291 5.300 99,654 -0.02(-0.29%)
Jan 31, 2005 5.289 5.316 5.267 5.316 89,283 +0.03(+0.59%)
Jan 28, 2005 5.256 5.285 5.229 5.285 127,611 +0.05(+0.97%)
Jan 27, 2005 5.263 5.269 5.209 5.234 71,696 -0.03(-0.63%)
Jan 26, 2005 5.256 5.291 5.256 5.267 15,331 -0.00(-0.08%)
Jan 25, 2005 5.356 5.360 5.271 5.271 13,076 -0.07(-1.37%)
Jan 24, 2005 5.384 5.411 5.329 5.345 12,625 -0.02(-0.33%)
Jan 21, 2005 5.367 5.422 5.356 5.362 15,782 -0.00(-0.08%)
Jan 20, 2005 5.367 5.367 5.367 5.367 2,254 +0.02(+0.41%)
Jan 19, 2005 5.369 5.369 5.327 5.345 70,344 -0.04(-0.66%)
Jan 18, 2005 5.402 5.402 5.302 5.380 214,640 -0.04(-0.82%)
Jan 14, 2005 5.411 5.433 5.402 5.424 18,036 +0.03(+0.62%)
Jan 13, 2005 5.391 5.391 5.391 5.391 450 +0.00(+0.04%)
Jan 12, 2005 5.333 5.391 5.327 5.389 11,724 +0.04(+0.75%)
Jan 11, 2005 5.400 5.400 5.333 5.349 405,831 -0.04(-0.74%)
Jan 10, 2005 5.356 5.402 5.356 5.389 199,759 +0.05(+0.96%)
Jan 07, 2005 5.391 5.400 5.322 5.338 248,910 +0.04(+0.80%)
Jan 06, 2005 5.362 5.362 5.269 5.296 224,560 -0.09(-1.61%)
Jan 05, 2005 5.402 5.402 5.167 5.382 387,344 -0.02(-0.41%)
Jan 04, 2005 5.533 5.533 5.393 5.404 56,365 -0.18(-3.14%)
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.