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 (%)
Jun 30, 2004 4.726 4.746 4.693 4.741 40,583 +0.02(+0.47%)
Jun 29, 2004 4.584 4.757 4.584 4.719 56,816 +0.16(+3.45%)
Jun 28, 2004 4.564 4.566 4.562 4.562 4,960 +0.02(+0.39%)
Jun 25, 2004 4.502 4.548 4.502 4.544 23,898 +0.06(+1.44%)
Jun 24, 2004 4.391 4.480 4.391 4.480 28,859 +0.10(+2.28%)
Jun 23, 2004 4.347 4.380 4.347 4.380 90,635 +0.04(+1.02%)
Jun 22, 2004 4.336 4.336 4.336 4.336 0 +0.00(+0.00%)
Jun 21, 2004 4.349 4.349 4.333 4.336 18,487 -0.03(-0.76%)
Jun 18, 2004 4.313 4.380 4.311 4.369 21,644 +0.05(+1.18%)
Jun 17, 2004 4.302 4.324 4.278 4.318 81,617 +0.04(+0.88%)
Jun 16, 2004 4.256 4.302 4.256 4.280 10,822 +0.04(+0.89%)
Jun 15, 2004 4.225 4.242 4.169 4.242 31,113 +0.00(+0.10%)
Jun 14, 2004 4.258 4.258 4.205 4.238 13,527 -0.01(-0.26%)
Jun 10, 2004 4.236 4.249 4.236 4.249 5,862 +0.00(+0.05%)
Jun 09, 2004 4.262 4.262 4.225 4.247 25,251 -0.04(-0.88%)
Jun 08, 2004 4.318 4.318 4.285 4.285 7,214 -0.02(-0.41%)
Jun 07, 2004 4.234 4.313 4.234 4.302 22,546 +0.09(+2.11%)
Jun 04, 2004 4.289 4.289 4.214 4.214 13,527 -0.08(-1.76%)
Jun 03, 2004 4.322 4.322 4.289 4.289 11,273 -0.06(-1.28%)
Jun 02, 2004 4.336 4.358 4.336 4.344 5,862 +0.03(+0.72%)
Jun 01, 2004 4.458 4.458 4.313 4.313 15,331 -0.13(-2.99%)
May 28, 2004 4.446 4.464 4.424 4.446 17,586 +0.01(+0.25%)
May 27, 2004 4.331 4.442 4.331 4.435 9,920 +0.12(+2.67%)
May 26, 2004 4.300 4.322 4.300 4.320 10,371 +0.03(+0.72%)
May 25, 2004 4.296 4.304 4.287 4.289 10,371 +0.00(+0.05%)
May 24, 2004 4.302 4.316 4.287 4.287 34,270 +0.01(+0.16%)
May 21, 2004 4.209 4.313 4.209 4.280 45,543 +0.08(+1.90%)
May 20, 2004 4.218 4.247 4.200 4.200 10,822 -0.01(-0.21%)
May 19, 2004 4.158 4.225 4.158 4.209 30,662 +0.07(+1.61%)
May 18, 2004 4.107 4.245 4.107 4.143 64,933 +0.04(+0.97%)
May 17, 2004 4.216 4.216 4.092 4.103 247,557 -0.16(-3.70%)
May 14, 2004 4.194 4.291 4.194 4.260 26,604 +0.07(+1.64%)
May 13, 2004 4.180 4.251 4.180 4.191 28,408 +0.01(+0.27%)
May 12, 2004 4.167 4.236 4.138 4.180 44,641 +0.01(+0.32%)
May 11, 2004 3.972 4.214 3.972 4.167 173,605 +0.20(+4.97%)
May 10, 2004 4.236 4.236 3.970 3.970 119,494 -0.29(-6.87%)
May 07, 2004 4.413 4.413 4.258 4.262 182,624 -0.15(-3.42%)
May 06, 2004 4.458 4.458 4.378 4.413 125,356 -0.05(-1.19%)
May 05, 2004 4.537 4.537 4.453 4.466 10,371 -0.08(-1.85%)
May 04, 2004 4.555 4.555 4.551 4.551 10,371 -0.00(-0.10%)
May 03, 2004 4.591 4.591 4.491 4.555 120,396 -0.07(-1.49%)
Apr 30, 2004 4.668 4.688 4.624 4.624 27,506 -0.01(-0.29%)
Apr 29, 2004 4.637 4.646 4.617 4.637 73,049 +0.00(+0.05%)
Apr 28, 2004 4.701 4.701 4.628 4.635 29,761 -0.08(-1.65%)
Apr 27, 2004 4.673 4.724 4.668 4.713 24,349 -0.03(-0.70%)
Apr 26, 2004 4.799 4.799 4.735 4.746 9,920 -0.06(-1.25%)
Apr 23, 2004 4.724 4.806 4.724 4.806 165,038 +0.10(+2.22%)
Apr 22, 2004 4.746 4.746 4.657 4.701 135,277 -0.04(-0.75%)
Apr 21, 2004 4.952 4.952 4.710 4.737 141,139 -0.23(-4.56%)
Apr 20, 2004 4.990 5.012 4.963 4.963 94,243 -0.00(-0.09%)
Apr 19, 2004 4.945 4.968 4.934 4.968 27,957 +0.03(+0.67%)
Apr 16, 2004 4.901 4.934 4.899 4.934 83,871 +0.06(+1.14%)
Apr 15, 2004 4.923 4.934 4.861 4.879 110,476 -0.07(-1.35%)
Apr 14, 2004 5.078 5.078 4.945 4.945 31,564 -0.12(-2.36%)
Apr 13, 2004 5.149 5.180 5.065 5.065 8,567 -0.07(-1.30%)
Apr 12, 2004 5.101 5.158 5.098 5.132 10,822 -0.05(-0.94%)
Apr 08, 2004 5.180 5.180 5.180 5.180 901 -0.01(-0.13%)
Apr 07, 2004 5.185 5.225 5.185 5.187 37,426 -0.02(-0.34%)
Apr 06, 2004 5.234 5.236 5.178 5.205 30,211 -0.05(-0.97%)
Apr 05, 2004 5.282 5.325 5.236 5.256 47,347 -0.05(-0.92%)
Apr 02, 2004 5.178 5.333 5.178 5.305 103,261 +0.14(+2.66%)
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.