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 )

12.77 +0.05 (+0.43%)
Streaming Delayed Price Updated: 9:43 AM 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 (%)
Aug 31, 2004 5.084 5.241 5.084 5.230 60,014 +0.13(+2.56%)
Aug 30, 2004 5.053 5.099 5.020 5.099 37,452 +0.03(+0.66%)
Aug 27, 2004 4.997 5.110 4.997 5.066 46,928 +0.05(+0.93%)
Aug 26, 2004 4.986 5.075 4.986 5.020 58,660 +0.03(+0.62%)
Aug 25, 2004 4.898 5.048 4.898 4.989 103,333 +0.06(+1.31%)
Aug 24, 2004 4.893 4.960 4.893 4.924 13,988 -0.00(-0.05%)
Aug 23, 2004 4.969 5.035 4.926 4.926 86,637 -0.04(-0.89%)
Aug 20, 2004 4.793 4.989 4.793 4.971 115,516 +0.17(+3.55%)
Aug 19, 2004 4.787 4.829 4.787 4.800 24,818 +0.01(+0.28%)
Aug 18, 2004 4.669 4.787 4.669 4.787 134,920 +0.12(+2.47%)
Aug 17, 2004 4.643 4.672 4.623 4.672 145,749 +0.04(+0.86%)
Aug 16, 2004 4.632 4.643 4.625 4.632 33,391 +0.01(+0.24%)
Aug 13, 2004 4.654 4.654 4.598 4.621 87,991 -0.08(-1.65%)
Aug 12, 2004 4.665 4.698 4.627 4.698 19,854 +0.08(+1.68%)
Aug 11, 2004 4.654 4.654 4.612 4.621 7,671 -0.03(-0.67%)
Aug 10, 2004 4.731 4.731 4.649 4.652 112,809 -0.08(-1.64%)
Aug 09, 2004 4.720 4.731 4.718 4.729 47,380 +0.05(+1.09%)
Aug 06, 2004 4.610 4.687 4.610 4.678 41,965 +0.09(+1.88%)
Aug 05, 2004 4.592 4.592 4.592 4.592 1,353 -0.02(-0.48%)
Aug 04, 2004 4.587 4.614 4.567 4.614 253,595 +0.03(+0.63%)
Aug 03, 2004 4.596 4.596 4.543 4.585 79,869 +0.00(+0.00%)
Aug 02, 2004 4.579 4.587 4.565 4.585 12,183 -0.02(-0.39%)
Jul 30, 2004 4.594 4.603 4.594 4.603 3,158 +0.02(+0.39%)
Jul 29, 2004 4.598 4.598 4.574 4.585 91,150 -0.02(-0.53%)
Jul 28, 2004 4.663 4.663 4.514 4.610 204,410 -0.07(-1.42%)
Jul 27, 2004 4.676 4.676 4.676 4.676 46,477 +0.02(+0.48%)
Jul 26, 2004 4.774 4.774 4.654 4.654 22,110 -0.12(-2.51%)
Jul 23, 2004 4.875 4.875 4.774 4.774 34,745 -0.08(-1.55%)
Jul 22, 2004 4.864 4.875 4.831 4.849 37,904 -0.03(-0.55%)
Jul 21, 2004 4.875 4.875 4.864 4.875 51,892 +0.00(+0.00%)
Jul 20, 2004 4.875 4.875 4.875 4.875 902 +0.00(+0.00%)
Jul 19, 2004 4.875 4.875 4.831 4.875 41,062 +0.01(+0.18%)
Jul 16, 2004 4.867 4.867 4.867 4.867 1,353 +0.00(+0.00%)
Jul 15, 2004 4.864 4.867 4.864 4.867 3,609 +0.01(+0.27%)
Jul 14, 2004 4.871 4.871 4.853 4.853 1,353 -0.01(-0.23%)
Jul 13, 2004 4.875 4.875 4.864 4.864 51,441 +0.00(+0.00%)
Jul 12, 2004 4.765 4.875 4.765 4.864 15,342 +0.12(+2.43%)
Jul 09, 2004 4.736 4.749 4.736 4.749 4,061 +0.02(+0.52%)
Jul 08, 2004 4.716 4.725 4.716 4.725 3,158 +0.02(+0.42%)
Jul 07, 2004 4.711 4.743 4.669 4.705 27,074 +0.01(+0.28%)
Jul 06, 2004 4.731 4.771 4.687 4.692 50,538 -0.06(-1.31%)
Jul 02, 2004 4.754 4.754 4.754 4.754 902 +0.01(+0.23%)
Jul 01, 2004 4.743 4.743 4.736 4.743 2,256 +0.00(+0.09%)
Jun 30, 2004 4.723 4.743 4.689 4.738 40,611 +0.02(+0.47%)
Jun 29, 2004 4.581 4.754 4.581 4.716 56,856 +0.16(+3.45%)
Jun 28, 2004 4.561 4.563 4.559 4.559 4,963 +0.02(+0.39%)
Jun 25, 2004 4.499 4.545 4.499 4.541 23,915 +0.06(+1.44%)
Jun 24, 2004 4.388 4.477 4.388 4.477 28,879 +0.10(+2.28%)
Jun 23, 2004 4.344 4.377 4.344 4.377 90,698 +0.04(+1.02%)
Jun 22, 2004 4.333 4.333 4.333 4.333 0 +0.00(+0.00%)
Jun 21, 2004 4.346 4.346 4.330 4.333 18,500 -0.03(-0.76%)
Jun 18, 2004 4.310 4.377 4.308 4.366 21,659 +0.05(+1.18%)
Jun 17, 2004 4.299 4.321 4.275 4.315 81,674 +0.04(+0.88%)
Jun 16, 2004 4.253 4.299 4.253 4.277 10,829 +0.04(+0.89%)
Jun 15, 2004 4.222 4.239 4.166 4.239 31,135 +0.00(+0.10%)
Jun 14, 2004 4.255 4.255 4.202 4.235 13,537 -0.01(-0.26%)
Jun 10, 2004 4.233 4.246 4.233 4.246 5,866 +0.00(+0.05%)
Jun 09, 2004 4.259 4.259 4.222 4.244 25,269 -0.04(-0.88%)
Jun 08, 2004 4.315 4.315 4.282 4.282 7,219 -0.02(-0.41%)
Jun 07, 2004 4.231 4.310 4.231 4.299 22,561 +0.09(+2.11%)
Jun 04, 2004 4.286 4.286 4.211 4.211 13,537 -0.08(-1.76%)
Jun 03, 2004 4.319 4.319 4.286 4.286 11,280 -0.06(-1.28%)
Jun 02, 2004 4.333 4.355 4.333 4.341 5,866 +0.03(+0.72%)
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.