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 (%)
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%)
Jan 02, 2003 3.216 3.278 3.216 3.249 44,641 +0.01(+0.34%)
Dec 31, 2002 3.227 3.249 3.227 3.238 21,644 -0.02(-0.68%)
Dec 30, 2002 3.315 3.315 3.240 3.260 533,443 -0.06(-1.80%)
Dec 27, 2002 3.326 3.353 3.315 3.320 121,749 -0.00(-0.07%)
Dec 26, 2002 3.371 3.371 3.304 3.322 163,685 -0.10(-2.98%)
Dec 24, 2002 3.375 3.415 3.375 3.424 18,487 +0.05(+1.51%)
Dec 23, 2002 3.360 3.389 3.360 3.373 75,304 +0.01(+0.40%)
Dec 20, 2002 3.338 3.360 3.331 3.360 46,896 +0.02(+0.46%)
Dec 19, 2002 3.366 3.382 3.326 3.344 303,472 -0.02(-0.46%)
Dec 18, 2002 3.326 3.360 3.282 3.360 50,052 +0.02(+0.66%)
Dec 17, 2002 3.406 3.415 3.320 3.338 690,816 -0.06(-1.89%)
Dec 16, 2002 3.382 3.411 3.335 3.402 299,413 +0.01(+0.39%)
Dec 13, 2002 3.466 3.466 3.360 3.389 129,415 -0.07(-1.99%)
Dec 12, 2002 3.395 3.460 3.395 3.457 384,638 +0.06(+1.90%)
Dec 11, 2002 3.360 3.415 3.360 3.393 230,422 +0.05(+1.53%)
Dec 10, 2002 3.298 3.342 3.298 3.342 111,829 +0.05(+1.55%)
Dec 09, 2002 3.349 3.349 3.282 3.291 2,358,334 -0.06(-1.79%)
Dec 06, 2002 3.216 3.353 3.216 3.351 331,429 +0.15(+4.71%)
Dec 05, 2002 3.173 3.200 3.149 3.200 145,648 +0.01(+0.42%)
Dec 04, 2002 3.140 3.187 3.038 3.187 86,126 +0.03(+0.84%)
Dec 03, 2002 3.180 3.244 3.138 3.160 264,241 -0.02(-0.63%)
Dec 02, 2002 3.216 3.222 3.149 3.180 179,016 +0.02(+0.77%)
Nov 29, 2002 3.138 3.156 3.138 3.156 62,678 +0.00(+0.14%)
Nov 27, 2002 3.167 3.176 3.147 3.151 24,800 +0.00(+0.07%)
Nov 26, 2002 3.178 3.227 3.138 3.149 127,160 -0.03(-0.91%)
Nov 25, 2002 3.258 3.258 3.169 3.178 40,583 -0.08(-2.45%)
Nov 22, 2002 3.304 3.304 3.258 3.258 41,485 -0.06(-1.80%)
Nov 21, 2002 3.249 3.318 3.249 3.318 78,460 +0.08(+2.47%)
Nov 20, 2002 3.182 3.260 3.182 3.238 195,701 +0.06(+1.96%)
Nov 19, 2002 3.149 3.176 3.094 3.176 654,742 +0.02(+0.49%)
Nov 18, 2002 3.187 3.187 3.129 3.160 154,216 -0.03(-1.04%)
Nov 15, 2002 3.105 3.227 3.105 3.193 217,345 +0.16(+5.11%)
Nov 14, 2002 2.927 3.038 2.927 3.038 796,332 +0.11(+3.87%)
Nov 13, 2002 2.892 2.950 2.892 2.925 80,264 +0.04(+1.46%)
Nov 12, 2002 2.887 2.892 2.883 2.883 2,037,276 +0.00(+0.00%)
Nov 11, 2002 2.828 2.905 2.828 2.883 906,808 +0.03(+1.17%)
Nov 08, 2002 2.839 2.883 2.823 2.850 1,533,143 +0.02(+0.78%)
Nov 07, 2002 2.881 2.881 2.816 2.828 73,500 -0.06(-2.22%)
Nov 06, 2002 2.883 2.894 2.883 2.892 2,500,826 -0.02(-0.53%)
Nov 05, 2002 2.927 2.927 2.883 2.907 691,718 -0.03(-0.91%)
Nov 04, 2002 2.950 2.950 2.905 2.934 416,203 +0.03(+0.99%)
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.