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 (%)
Sep 30, 2009 7.518 7.678 7.462 7.596 215,424 +0.06(+0.76%)
Sep 29, 2009 7.400 7.564 7.383 7.538 387,307 +0.10(+1.34%)
Sep 28, 2009 7.529 7.607 7.411 7.438 362,277 -0.11(-1.47%)
Sep 25, 2009 7.666 7.666 7.420 7.549 399,234 -0.12(-1.56%)
Sep 24, 2009 7.649 7.715 7.629 7.669 354,043 +0.07(+0.90%)
Sep 23, 2009 7.596 7.669 7.471 7.600 166,192 -0.01(-0.12%)
Sep 22, 2009 7.644 7.651 7.591 7.609 44,190 +0.02(+0.20%)
Sep 21, 2009 7.540 7.598 7.458 7.593 169,295 -0.03(-0.44%)
Sep 18, 2009 7.547 7.662 7.518 7.627 151,889 +0.11(+1.48%)
Sep 17, 2009 7.349 7.516 7.349 7.516 355,170 +0.16(+2.14%)
Sep 16, 2009 7.356 7.425 7.347 7.358 314,019 -0.02(-0.27%)
Sep 15, 2009 7.405 7.416 7.327 7.378 155,068 -0.07(-0.89%)
Sep 14, 2009 7.360 7.498 7.227 7.445 150,338 +0.09(+1.21%)
Sep 11, 2009 7.494 7.578 7.309 7.356 274,991 -0.08(-1.07%)
Sep 10, 2009 7.338 7.476 7.338 7.436 258,064 +0.05(+0.69%)
Sep 09, 2009 7.456 7.518 7.343 7.385 88,358 -0.01(-0.18%)
Sep 08, 2009 7.318 7.398 7.298 7.398 959,616 +0.02(+0.21%)
Sep 04, 2009 7.179 7.416 7.179 7.383 124,031 +0.17(+2.40%)
Sep 03, 2009 7.123 7.233 7.123 7.210 31,587 +0.09(+1.21%)
Sep 02, 2009 7.101 7.195 7.097 7.123 86,058 -0.02(-0.28%)
Sep 01, 2009 7.159 7.241 7.099 7.143 149,869 -0.07(-1.01%)
Aug 31, 2009 7.343 7.358 7.152 7.216 120,477 -0.11(-1.51%)
Aug 28, 2009 7.445 7.518 7.321 7.327 91,524 -0.06(-0.81%)
Aug 27, 2009 7.502 7.502 7.347 7.387 93,458 -0.08(-1.10%)
Aug 26, 2009 7.542 7.620 7.325 7.469 153,463 -0.00(-0.03%)
Aug 25, 2009 7.487 7.540 7.429 7.471 81,833 -0.00(-0.03%)
Aug 24, 2009 7.695 7.777 7.425 7.474 128,139 -0.17(-2.18%)
Aug 21, 2009 7.771 7.837 7.638 7.640 93,553 -0.12(-1.52%)
Aug 20, 2009 7.580 8.103 7.580 7.757 352,090 +0.22(+2.85%)
Aug 19, 2009 7.542 7.638 7.516 7.542 60,018 -0.00(-0.06%)
Aug 18, 2009 7.518 7.647 7.516 7.547 73,550 +0.07(+0.98%)
Aug 17, 2009 7.564 7.564 7.445 7.474 69,807 -0.18(-2.35%)
Aug 14, 2009 7.684 7.824 7.607 7.653 45,611 -0.01(-0.09%)
Aug 13, 2009 7.775 7.775 7.638 7.660 134,984 -0.05(-0.66%)
Aug 12, 2009 7.682 7.817 7.591 7.711 189,338 +0.06(+0.78%)
Aug 11, 2009 7.673 7.673 7.602 7.651 68,396 -0.05(-0.61%)
Aug 10, 2009 7.582 7.804 7.582 7.698 158,892 -0.08(-1.00%)
Aug 07, 2009 7.513 7.808 7.511 7.775 574,531 +0.19(+2.48%)
Aug 06, 2009 7.638 7.638 7.460 7.587 357,997 -0.05(-0.64%)
Aug 05, 2009 7.598 7.638 7.520 7.635 110,927 +0.07(+0.97%)
Aug 04, 2009 7.562 7.673 7.489 7.562 52,483 +0.01(+0.15%)
Aug 03, 2009 7.564 7.640 7.536 7.551 85,359 -0.03(-0.35%)
Jul 31, 2009 7.376 7.618 7.376 7.578 85,472 +0.07(+0.89%)
Jul 30, 2009 7.440 7.589 7.440 7.511 122,777 +0.02(+0.24%)
Jul 29, 2009 7.456 7.578 7.453 7.494 119,553 +0.06(+0.87%)
Jul 28, 2009 7.485 7.502 7.309 7.429 242,362 -0.12(-1.56%)
Jul 27, 2009 7.773 7.777 7.470 7.547 112,586 -0.32(-4.09%)
Jul 24, 2009 7.864 7.868 7.698 7.868 1,262 +0.00(+0.00%)
Jul 23, 2009 7.925 7.981 7.851 7.868 125,095 -0.01(-0.17%)
Jul 22, 2009 8.012 8.012 7.864 7.882 34,730 -0.10(-1.25%)
Jul 21, 2009 7.981 8.139 7.864 7.981 468,208 +0.06(+0.76%)
Jul 20, 2009 8.092 8.197 7.922 7.922 109,430 -0.11(-1.38%)
Jul 17, 2009 8.030 8.040 7.953 8.032 56,730 +0.00(+0.00%)
Jul 16, 2009 7.984 8.106 7.984 8.032 23,448 +0.02(+0.22%)
Jul 15, 2009 7.651 8.061 7.651 8.015 524,578 +0.43(+5.67%)
Jul 14, 2009 7.569 7.611 7.553 7.584 41,588 -0.02(-0.29%)
Jul 13, 2009 7.529 7.655 7.507 7.607 82,253 +0.00(+0.00%)
Jul 10, 2009 7.250 7.682 7.250 7.607 187,237 +0.03(+0.38%)
Jul 09, 2009 7.704 7.706 7.551 7.578 71,926 -0.11(-1.47%)
Jul 08, 2009 7.866 7.866 7.647 7.691 349,592 -0.14(-1.84%)
Jul 07, 2009 7.986 8.004 7.777 7.835 94,685 -0.22(-2.67%)
Jul 06, 2009 7.915 8.050 7.647 8.050 236,748 -0.10(-1.22%)
Jul 02, 2009 7.691 8.150 7.545 8.150 105,768 +0.39(+5.00%)
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.