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 )

12.94 +0.22 (+1.77%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 9, 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 30, 2004 4.805 4.864 4.805 4.816 198,996 -0.04(-0.78%)
Jan 29, 2004 4.920 4.920 4.853 4.853 59,563 -0.11(-2.23%)
Jan 28, 2004 5.020 5.020 4.964 4.964 27,976 -0.04(-0.88%)
Jan 27, 2004 4.986 5.013 4.986 5.008 14,439 -0.00(-0.09%)
Jan 26, 2004 5.119 5.119 5.011 5.013 34,745 -0.11(-2.20%)
Jan 23, 2004 5.110 5.126 5.110 5.126 9,024 -0.01(-0.13%)
Jan 22, 2004 5.064 5.157 5.064 5.133 34,745 +0.06(+1.14%)
Jan 21, 2004 5.075 5.075 5.055 5.075 64,527 -0.00(-0.09%)
Jan 20, 2004 5.075 5.082 5.075 5.079 52,794 +0.00(+0.09%)
Jan 16, 2004 5.031 5.097 5.031 5.075 74,905 +0.03(+0.57%)
Jan 15, 2004 5.199 5.199 5.044 5.046 83,479 -0.17(-3.19%)
Jan 14, 2004 5.263 5.263 5.203 5.212 57,307 -0.07(-1.30%)
Jan 13, 2004 5.208 5.336 5.208 5.281 34,745 +0.09(+1.71%)
Jan 12, 2004 5.075 5.208 5.075 5.192 41,513 +0.11(+2.23%)
Jan 09, 2004 4.991 5.079 4.964 5.079 34,745 +0.11(+2.28%)
Jan 08, 2004 4.902 4.980 4.902 4.966 22,561 +0.09(+1.91%)
Jan 07, 2004 4.849 4.895 4.833 4.873 26,171 +0.02(+0.46%)
Jan 06, 2004 4.853 4.873 4.847 4.851 16,244 -0.02(-0.32%)
Jan 05, 2004 4.842 4.873 4.787 4.867 38,806 +0.05(+1.01%)
Jan 02, 2004 4.787 4.827 4.787 4.818 49,184 +0.05(+1.12%)
Dec 31, 2003 4.856 4.856 4.756 4.765 17,598 -0.09(-1.92%)
Dec 30, 2003 4.831 4.871 4.831 4.858 16,695 -0.00(-0.09%)
Dec 29, 2003 4.787 4.862 4.776 4.862 47,831 +0.09(+1.95%)
Dec 26, 2003 4.754 4.791 4.754 4.769 8,122 -0.01(-0.14%)
Dec 24, 2003 4.731 4.787 4.709 4.776 52,343 +0.06(+1.17%)
Dec 23, 2003 4.689 4.720 4.689 4.720 47,380 +0.05(+1.14%)
Dec 22, 2003 4.731 4.731 4.656 4.667 112,358 -0.06(-1.36%)
Dec 19, 2003 4.743 4.743 4.718 4.731 129,505 -0.00(-0.09%)
Dec 18, 2003 4.754 4.754 4.680 4.736 168,311 -0.06(-1.25%)
Dec 17, 2003 4.829 4.831 4.802 4.796 8,573 -0.03(-0.69%)
Dec 16, 2003 4.875 4.875 4.829 4.829 22,110 -0.07(-1.49%)
Dec 15, 2003 4.893 4.911 4.902 4.902 12,183 +0.01(+0.18%)
Dec 12, 2003 4.920 4.920 4.891 4.893 176,434 -0.03(-0.54%)
Dec 11, 2003 4.842 4.942 4.842 4.920 212,533 +0.07(+1.37%)
Dec 10, 2003 4.875 4.931 4.853 4.853 63,173 -0.04(-0.86%)
Dec 09, 2003 4.942 4.942 4.884 4.895 12,634 -0.06(-1.25%)
Dec 08, 2003 4.831 5.028 4.831 4.957 89,345 +0.16(+3.23%)
Dec 05, 2003 4.809 4.831 4.796 4.802 46,477 -0.01(-0.14%)
Dec 04, 2003 4.776 4.820 4.774 4.809 46,928 +0.05(+1.12%)
Dec 03, 2003 4.760 4.760 4.709 4.756 41,062 -0.02(-0.42%)
Dec 02, 2003 4.676 4.776 4.656 4.776 545,998 +0.08(+1.70%)
Dec 01, 2003 4.709 4.778 4.696 4.696 127,249 +0.06(+1.34%)
Nov 28, 2003 4.519 4.654 4.519 4.634 71,746 +0.12(+2.55%)
Nov 26, 2003 4.519 4.519 4.492 4.519 5,866 -0.00(-0.05%)
Nov 25, 2003 4.499 4.528 4.499 4.521 31,586 +0.02(+0.54%)
Nov 24, 2003 4.430 4.539 4.430 4.497 85,284 +0.10(+2.32%)
Nov 21, 2003 4.377 4.381 4.375 4.395 18,500 +0.02(+0.41%)
Nov 20, 2003 4.386 4.403 4.377 4.377 47,380 -0.00(-0.05%)
Nov 19, 2003 4.430 4.443 4.377 4.379 41,965 -0.03(-0.70%)
Nov 18, 2003 4.505 4.505 4.390 4.410 24,366 -0.09(-1.97%)
Nov 17, 2003 4.563 4.581 4.499 4.499 55,953 -0.04(-0.88%)
Nov 14, 2003 4.368 4.543 4.368 4.539 42,867 +0.20(+4.54%)
Nov 13, 2003 4.315 4.359 4.315 4.341 37,904 +0.03(+0.62%)
Nov 12, 2003 4.242 4.317 4.233 4.315 106,492 +0.08(+1.88%)
Nov 11, 2003 4.366 4.366 4.233 4.235 92,955 -0.15(-3.44%)
Nov 10, 2003 4.452 4.452 4.383 4.386 40,160 -0.07(-1.49%)
Nov 07, 2003 4.488 4.488 4.437 4.452 60,014 +0.00(+0.00%)
Nov 06, 2003 4.432 4.457 4.377 4.452 413,785 -0.03(-0.64%)
Nov 05, 2003 4.490 4.499 4.381 4.481 232,387 -0.04(-0.79%)
Nov 04, 2003 4.654 4.654 4.565 4.516 77,612 -0.14(-2.95%)
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.