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 (%)
Jun 30, 2005 5.342 5.342 5.298 5.322 20,291 -0.02(-0.41%)
Jun 29, 2005 5.367 5.369 5.342 5.345 36,524 +0.00(+0.08%)
Jun 28, 2005 5.433 5.433 5.322 5.340 61,776 -0.09(-1.71%)
Jun 27, 2005 5.345 5.467 5.345 5.433 442,807 +0.11(+2.08%)
Jun 24, 2005 5.376 5.389 5.322 5.322 37,426 -0.07(-1.23%)
Jun 23, 2005 5.433 5.433 5.358 5.389 41,485 -0.04(-0.82%)
Jun 22, 2005 5.367 5.455 5.367 5.433 71,246 +0.07(+1.24%)
Jun 21, 2005 5.360 5.389 5.345 5.367 74,853 -0.01(-0.12%)
Jun 20, 2005 5.398 5.398 5.356 5.373 7,665 -0.00(-0.08%)
Jun 17, 2005 5.378 5.422 5.367 5.378 403,126 +0.03(+0.62%)
Jun 16, 2005 5.367 5.402 5.322 5.345 296,708 +0.00(+0.00%)
Jun 15, 2005 5.291 5.349 5.291 5.345 17,586 +0.03(+0.58%)
Jun 14, 2005 5.280 5.322 5.254 5.314 239,440 +0.03(+0.55%)
Jun 13, 2005 5.238 5.287 5.225 5.285 56,365 +0.04(+0.72%)
Jun 10, 2005 5.305 5.311 5.247 5.247 45,543 -0.06(-1.13%)
Jun 09, 2005 5.311 5.311 5.291 5.307 13,527 -0.00(-0.08%)
Jun 08, 2005 5.327 5.356 5.285 5.311 431,534 +0.01(+0.13%)
Jun 07, 2005 5.234 5.338 5.234 5.305 266,947 +0.08(+1.44%)
Jun 06, 2005 5.280 5.280 5.209 5.229 329,625 -0.03(-0.55%)
Jun 03, 2005 5.194 5.258 5.189 5.258 951,901 +0.04(+0.72%)
Jun 02, 2005 5.187 5.278 5.163 5.220 151,059 +0.05(+1.03%)
Jun 01, 2005 5.178 5.212 5.149 5.167 83,421 -0.03(-0.64%)
May 31, 2005 5.125 5.200 5.081 5.200 128,062 +0.05(+1.03%)
May 27, 2005 5.152 5.178 5.134 5.147 863,971 +0.00(+0.09%)
May 26, 2005 5.174 5.174 5.123 5.143 52,758 -0.03(-0.60%)
May 25, 2005 5.200 5.231 5.174 5.174 26,153 -0.04(-0.77%)
May 24, 2005 5.227 5.231 5.214 5.214 16,233 -0.03(-0.55%)
May 23, 2005 5.269 5.289 5.243 5.243 5,862 -0.00(-0.08%)
May 20, 2005 5.189 5.260 5.158 5.247 18,036 +0.04(+0.72%)
May 19, 2005 5.256 5.260 5.207 5.209 9,469 -0.04(-0.68%)
May 18, 2005 5.269 5.309 5.134 5.245 923,493 -0.05(-0.88%)
May 17, 2005 5.342 5.342 5.267 5.291 24,800 -0.05(-1.00%)
May 16, 2005 5.345 5.345 5.345 5.345 450 +0.01(+0.25%)
May 13, 2005 5.345 5.345 5.311 5.331 41,485 -0.00(-0.04%)
May 12, 2005 5.353 5.353 5.322 5.333 74,853 -0.04(-0.78%)
May 11, 2005 5.378 5.378 5.345 5.376 745,828 -0.00(-0.04%)
May 10, 2005 5.420 5.422 5.373 5.378 151,059 -0.04(-0.82%)
May 09, 2005 5.367 5.422 5.349 5.422 821,584 +0.07(+1.24%)
May 06, 2005 5.311 5.378 5.311 5.356 20,291 +0.06(+1.05%)
May 05, 2005 5.311 5.333 5.300 5.300 4,960 -0.04(-0.83%)
May 04, 2005 5.269 5.356 5.269 5.345 337,291 +0.08(+1.47%)
May 03, 2005 5.256 5.269 5.256 5.267 28,859 +0.02(+0.42%)
May 02, 2005 5.267 5.267 5.223 5.245 73,500 -0.02(-0.38%)
Apr 29, 2005 5.274 5.274 5.258 5.265 7,665 +0.01(+0.21%)
Apr 28, 2005 5.254 5.254 5.254 5.254 450 +0.00(+0.00%)
Apr 27, 2005 5.258 5.258 5.234 5.254 18,938 -0.02(-0.46%)
Apr 26, 2005 5.345 5.367 5.278 5.278 17,586 -0.09(-1.65%)
Apr 25, 2005 5.455 5.495 5.367 5.367 29,310 -0.04(-0.74%)
Apr 22, 2005 5.478 5.540 5.407 5.407 76,206 -0.05(-0.89%)
Apr 21, 2005 5.309 5.467 5.309 5.455 110,025 +0.17(+3.14%)
Apr 20, 2005 5.267 5.349 5.249 5.289 42,837 -0.10(-1.81%)
Apr 19, 2005 5.356 5.409 5.356 5.387 39,230 +0.04(+0.83%)
Apr 18, 2005 5.369 5.369 5.320 5.342 91,086 -0.04(-0.66%)
Apr 15, 2005 5.429 5.429 5.378 5.378 13,978 -0.05(-0.94%)
Apr 14, 2005 5.436 5.458 5.429 5.429 198,857 +0.02(+0.29%)
Apr 13, 2005 5.455 5.469 5.411 5.413 91,086 -0.06(-1.05%)
Apr 12, 2005 5.511 5.511 5.471 5.471 13,527 -0.03(-0.52%)
Apr 11, 2005 5.475 5.522 5.475 5.500 150,608 +0.00(+0.04%)
Apr 08, 2005 5.478 5.515 5.469 5.498 13,527 +0.04(+0.69%)
Apr 07, 2005 5.340 5.531 5.340 5.460 1,283,330 +0.10(+1.82%)
Apr 06, 2005 5.345 5.411 5.345 5.362 142,943 +0.02(+0.33%)
Apr 05, 2005 5.340 5.373 5.338 5.345 112,280 -0.01(-0.25%)
Apr 04, 2005 5.389 5.389 5.358 5.358 26,153 -0.07(-1.31%)
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.