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, 2004 4.956 5.078 4.901 5.070 164,587 +0.15(+3.02%)
Mar 30, 2004 4.835 4.921 4.835 4.921 22,546 +0.12(+2.45%)
Mar 29, 2004 4.768 4.850 4.768 4.803 87,479 +0.06(+1.31%)
Mar 26, 2004 4.735 4.779 4.735 4.741 119,494 -0.02(-0.33%)
Mar 25, 2004 4.779 4.803 4.748 4.757 55,914 +0.00(+0.00%)
Mar 24, 2004 4.872 4.872 4.757 4.757 173,605 -0.09(-1.92%)
Mar 23, 2004 4.832 4.861 4.770 4.850 111,378 +0.03(+0.69%)
Mar 22, 2004 4.941 4.941 4.710 4.817 95,145 -0.12(-2.34%)
Mar 19, 2004 4.835 4.932 4.835 4.932 120,396 +0.11(+2.30%)
Mar 18, 2004 4.888 4.890 4.735 4.821 225,011 -0.06(-1.32%)
Mar 17, 2004 5.367 5.373 4.843 4.886 376,972 -0.46(-8.59%)
Mar 16, 2004 5.356 5.367 5.247 5.345 94,694 +0.01(+0.21%)
Mar 15, 2004 5.433 5.433 5.322 5.333 46,445 -0.10(-1.84%)
Mar 12, 2004 5.433 5.433 5.433 5.433 5,862 -0.06(-1.01%)
Mar 11, 2004 5.544 5.544 5.471 5.489 85,675 -0.08(-1.36%)
Mar 10, 2004 5.589 5.589 5.546 5.564 95,595 +0.00(+0.00%)
Mar 09, 2004 5.493 5.600 5.493 5.564 40,132 +0.07(+1.29%)
Mar 08, 2004 5.467 5.495 5.467 5.493 13,076 +0.03(+0.49%)
Mar 05, 2004 5.433 5.467 5.424 5.467 45,092 +0.01(+0.20%)
Mar 04, 2004 5.522 5.522 5.393 5.455 48,699 -0.11(-1.91%)
Mar 03, 2004 5.719 5.719 5.533 5.562 104,163 -0.08(-1.49%)
Mar 02, 2004 5.500 5.646 5.500 5.646 94,243 +0.12(+2.13%)
Mar 01, 2004 5.453 5.542 5.444 5.529 81,166 +0.13(+2.38%)
Feb 27, 2004 5.378 5.420 5.373 5.400 45,994 +0.04(+0.74%)
Feb 26, 2004 5.311 5.384 5.302 5.360 36,073 +0.02(+0.42%)
Feb 25, 2004 5.245 5.338 5.245 5.338 31,564 +0.12(+2.21%)
Feb 24, 2004 5.156 5.234 5.156 5.223 55,914 +0.05(+0.94%)
Feb 23, 2004 5.183 5.189 5.174 5.174 42,837 -0.02(-0.30%)
Feb 20, 2004 5.278 5.278 5.189 5.189 57,718 -0.09(-1.76%)
Feb 19, 2004 5.422 5.433 5.282 5.282 73,500 +0.07(+1.36%)
Feb 18, 2004 5.200 5.256 5.189 5.212 55,463 +0.11(+2.22%)
Feb 17, 2004 5.012 5.101 5.012 5.098 68,991 +0.19(+3.93%)
Feb 13, 2004 4.877 4.923 4.841 4.905 20,291 +0.04(+0.91%)
Feb 12, 2004 4.852 4.888 4.852 4.861 60,874 +0.02(+0.46%)
Feb 11, 2004 4.823 4.879 4.801 4.839 289,944 +0.05(+1.07%)
Feb 10, 2004 4.854 4.854 4.781 4.788 32,466 -0.08(-1.55%)
Feb 09, 2004 4.879 4.879 4.815 4.863 287,238 +0.09(+1.95%)
Feb 06, 2004 4.741 4.799 4.710 4.770 71,246 +0.04(+0.89%)
Feb 05, 2004 4.799 4.808 4.724 4.728 93,341 -0.07(-1.39%)
Feb 04, 2004 4.901 4.910 4.792 4.795 119,494 +0.02(+0.42%)
Feb 03, 2004 4.812 4.812 4.770 4.775 78,009 -0.05(-1.01%)
Feb 02, 2004 4.828 4.835 4.746 4.823 211,032 +0.00(+0.09%)
Jan 30, 2004 4.808 4.868 4.808 4.819 198,857 -0.04(-0.78%)
Jan 29, 2004 4.923 4.923 4.857 4.857 59,522 -0.11(-2.23%)
Jan 28, 2004 5.023 5.023 4.968 4.968 27,957 -0.04(-0.89%)
Jan 27, 2004 4.990 5.016 4.990 5.012 14,429 -0.00(-0.09%)
Jan 26, 2004 5.123 5.123 5.014 5.016 34,721 -0.11(-2.20%)
Jan 23, 2004 5.114 5.129 5.114 5.129 9,018 -0.01(-0.13%)
Jan 22, 2004 5.067 5.161 5.067 5.136 34,721 +0.06(+1.14%)
Jan 21, 2004 5.078 5.078 5.059 5.078 64,482 -0.00(-0.09%)
Jan 20, 2004 5.078 5.085 5.078 5.083 52,758 +0.00(+0.09%)
Jan 16, 2004 5.034 5.101 5.034 5.078 74,853 +0.03(+0.57%)
Jan 15, 2004 5.203 5.203 5.047 5.050 83,421 -0.17(-3.19%)
Jan 14, 2004 5.267 5.267 5.207 5.216 57,267 -0.07(-1.30%)
Jan 13, 2004 5.212 5.340 5.212 5.285 34,721 +0.09(+1.71%)
Jan 12, 2004 5.078 5.212 5.078 5.196 41,485 +0.11(+2.23%)
Jan 09, 2004 4.994 5.083 4.968 5.083 34,721 +0.11(+2.28%)
Jan 08, 2004 4.905 4.983 4.905 4.970 22,546 +0.09(+1.91%)
Jan 07, 2004 4.852 4.899 4.837 4.877 26,153 +0.02(+0.46%)
Jan 06, 2004 4.857 4.877 4.850 4.854 16,233 -0.02(-0.32%)
Jan 05, 2004 4.846 4.877 4.790 4.870 38,779 +0.05(+1.01%)
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.