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 UNCHANGED
Streaming Delayed 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 (%)
Aug 29, 2003 3.654 3.657 3.623 3.632 30,684 -0.02(-0.61%)
Aug 28, 2003 3.657 3.665 3.646 3.654 141,237 -0.00(-0.06%)
Aug 27, 2003 3.619 3.679 3.619 3.657 342,940 +0.04(+1.04%)
Aug 26, 2003 3.612 3.634 3.588 3.619 204,862 -0.00(-0.06%)
Aug 25, 2003 3.559 3.674 3.559 3.621 545,998 +0.06(+1.81%)
Aug 22, 2003 3.690 3.696 3.557 3.557 503,130 -0.13(-3.60%)
Aug 21, 2003 3.745 3.745 3.688 3.690 137,627 -0.06(-1.48%)
Aug 20, 2003 3.756 3.834 3.714 3.745 413,785 -0.37(-8.99%)
Aug 19, 2003 4.024 4.118 4.024 4.115 477,409 +0.09(+2.31%)
Aug 18, 2003 4.044 4.056 4.009 4.022 110,102 -0.03(-0.82%)
Aug 15, 2003 4.056 4.056 4.044 4.056 54,148 +0.02(+0.49%)
Aug 14, 2003 4.078 4.084 4.033 4.036 420,102 -0.04(-1.03%)
Aug 13, 2003 4.144 4.144 4.078 4.078 409,724 -0.06(-1.50%)
Aug 12, 2003 4.166 4.166 4.140 4.140 92,503 -0.03(-0.64%)
Aug 11, 2003 4.144 4.166 4.144 4.166 55,051 +0.03(+0.64%)
Aug 08, 2003 4.144 4.177 4.133 4.140 177,787 -0.01(-0.27%)
Aug 07, 2003 4.211 4.211 4.111 4.151 71,295 -0.06(-1.42%)
Aug 06, 2003 4.122 4.299 4.122 4.211 105,138 +0.09(+2.21%)
Aug 05, 2003 4.171 4.171 4.111 4.120 11,280 -0.05(-1.22%)
Aug 04, 2003 4.206 4.206 4.171 4.171 24,818 -0.04(-1.00%)
Aug 01, 2003 4.078 4.231 4.078 4.213 133,115 +0.10(+2.48%)
Jul 31, 2003 4.038 4.111 4.033 4.111 477,861 +0.08(+1.92%)
Jul 30, 2003 4.067 4.067 3.991 4.033 110,102 -0.04(-1.03%)
Jul 29, 2003 4.062 4.131 4.056 4.075 175,531 +0.01(+0.22%)
Jul 28, 2003 4.075 4.091 4.051 4.067 48,733 -0.01(-0.22%)
Jul 25, 2003 3.985 4.091 3.969 4.075 161,543 +0.09(+2.28%)
Jul 24, 2003 3.852 4.089 3.852 3.985 127,249 +0.11(+2.86%)
Jul 23, 2003 3.847 3.876 3.847 3.874 13,537 +0.03(+0.75%)
Jul 22, 2003 3.785 3.878 3.785 3.845 23,013 +0.06(+1.46%)
Jul 21, 2003 3.767 3.796 3.756 3.790 49,636 +0.01(+0.29%)
Jul 18, 2003 3.721 3.798 3.721 3.778 65,880 +0.05(+1.43%)
Jul 17, 2003 3.739 3.739 3.723 3.725 332,111 -0.02(-0.53%)
Jul 16, 2003 3.732 3.752 3.712 3.745 41,062 -0.01(-0.18%)
Jul 15, 2003 3.818 3.818 3.752 3.752 134,468 -0.05(-1.40%)
Jul 14, 2003 3.792 3.812 3.783 3.805 69,039 +0.02(+0.41%)
Jul 11, 2003 3.765 3.827 3.765 3.790 261,718 +0.02(+0.59%)
Jul 10, 2003 3.849 3.911 3.761 3.767 132,212 -0.10(-2.47%)
Jul 09, 2003 3.852 3.872 3.852 3.863 18,500 +0.03(+0.75%)
Jul 08, 2003 3.860 3.860 3.832 3.834 7,671 -0.05(-1.26%)
Jul 07, 2003 3.856 3.931 3.856 3.883 190,422 +0.05(+1.21%)
Jul 03, 2003 3.772 3.878 3.763 3.836 85,735 +0.08(+2.12%)
Jul 02, 2003 3.703 3.778 3.692 3.756 165,604 +0.03(+0.89%)
Jul 01, 2003 3.566 3.723 3.564 3.723 285,182 +0.16(+4.41%)
Jun 30, 2003 3.501 3.595 3.468 3.566 83,027 +0.06(+1.84%)
Jun 27, 2003 3.482 3.515 3.482 3.501 96,564 +0.02(+0.64%)
Jun 26, 2003 3.530 3.530 3.468 3.479 123,639 -0.06(-1.57%)
Jun 25, 2003 3.493 3.568 3.490 3.535 98,369 +0.05(+1.46%)
Jun 24, 2003 3.524 3.533 3.484 3.484 74,905 -0.03(-0.95%)
Jun 23, 2003 3.568 3.568 3.513 3.517 109,650 -0.04(-1.18%)
Jun 20, 2003 3.557 3.581 3.546 3.559 55,051 -0.01(-0.25%)
Jun 19, 2003 3.612 3.623 3.501 3.568 327,147 -0.03(-0.92%)
Jun 18, 2003 3.654 3.668 3.601 3.601 18,500 -0.04(-1.16%)
Jun 17, 2003 3.663 3.683 3.608 3.643 19,403 -0.01(-0.36%)
Jun 16, 2003 3.648 3.657 3.630 3.657 23,013 +0.05(+1.41%)
Jun 13, 2003 3.646 3.646 3.599 3.606 6,317 -0.04(-1.09%)
Jun 12, 2003 3.623 3.683 3.623 3.646 134,920 +0.04(+1.04%)
Jun 11, 2003 3.546 3.661 3.546 3.608 192,678 +0.03(+0.80%)
Jun 10, 2003 3.606 3.612 3.579 3.579 245,473 +0.00(+0.00%)
Jun 09, 2003 3.668 3.668 3.546 3.579 264,876 -0.09(-2.42%)
Jun 06, 2003 3.705 3.723 3.668 3.668 18,952 -0.00(-0.12%)
Jun 05, 2003 3.663 3.701 3.561 3.672 272,999 +0.06(+1.66%)
Jun 04, 2003 3.657 3.663 3.601 3.612 113,712 -0.00(-0.12%)
Jun 03, 2003 3.634 3.668 3.617 3.617 138,530 -0.04(-1.09%)
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.