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 )

12.76 -0.00 (-0.04%)
Streaming Delayed Price Updated: 1:55 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 (%)
Sep 30, 2005 5.766 5.815 5.753 5.753 49,150 +0.01(+0.12%)
Sep 29, 2005 5.744 5.746 5.710 5.746 104,163 +0.02(+0.27%)
Sep 28, 2005 5.706 5.730 5.706 5.730 6,312 +0.03(+0.51%)
Sep 27, 2005 5.733 5.755 5.655 5.702 392,304 -0.04(-0.73%)
Sep 26, 2005 5.855 5.855 5.722 5.744 127,160 -0.09(-1.48%)
Sep 23, 2005 5.830 5.855 5.739 5.830 369,307 -0.02(-0.27%)
Sep 22, 2005 5.950 5.950 5.844 5.846 755,749 -0.10(-1.75%)
Sep 21, 2005 6.103 6.103 5.948 5.950 330,527 -0.12(-1.97%)
Sep 20, 2005 6.085 6.099 6.063 6.070 140,237 -0.01(-0.11%)
Sep 19, 2005 6.076 6.088 6.072 6.076 31,113 -0.02(-0.33%)
Sep 16, 2005 6.059 6.099 6.039 6.096 54,561 +0.05(+0.81%)
Sep 15, 2005 6.003 6.099 5.977 6.048 280,925 +0.05(+0.78%)
Sep 14, 2005 6.032 6.032 5.966 6.001 181,271 -0.05(-0.77%)
Sep 13, 2005 6.036 6.081 5.999 6.048 126,258 +0.03(+0.55%)
Sep 12, 2005 6.014 6.025 5.988 6.014 305,275 -0.00(-0.04%)
Sep 09, 2005 6.005 6.052 5.992 6.017 137,081 +0.00(+0.04%)
Sep 08, 2005 6.019 6.096 6.014 6.014 151,961 +0.00(+0.00%)
Sep 07, 2005 6.036 6.081 5.966 6.014 104,163 +0.01(+0.15%)
Sep 06, 2005 6.010 6.068 5.981 6.005 489,703 -0.02(-0.40%)
Sep 02, 2005 5.983 6.032 5.983 6.030 253,870 +0.07(+1.15%)
Sep 01, 2005 5.824 5.983 5.824 5.961 59,522 +0.14(+2.36%)
Aug 31, 2005 5.888 5.899 5.797 5.824 445,964 -0.04(-0.72%)
Aug 30, 2005 5.877 5.968 5.857 5.866 219,149 -0.05(-0.79%)
Aug 29, 2005 5.983 5.983 5.879 5.912 133,473 -0.05(-0.82%)
Aug 26, 2005 5.974 6.021 5.921 5.961 152,412 -0.01(-0.22%)
Aug 25, 2005 5.866 5.999 5.844 5.974 67,638 +0.09(+1.47%)
Aug 24, 2005 6.041 6.041 5.821 5.888 850,443 -0.10(-1.63%)
Aug 23, 2005 5.954 5.990 5.888 5.985 78,009 +0.04(+0.71%)
Aug 22, 2005 5.943 6.032 5.910 5.943 101,457 +0.00(+0.00%)
Aug 19, 2005 5.988 5.990 5.939 5.943 60,874 -0.06(-1.07%)
Aug 18, 2005 6.121 6.121 5.977 6.008 149,706 -0.11(-1.85%)
Aug 17, 2005 6.130 6.165 6.107 6.121 172,704 -0.02(-0.33%)
Aug 16, 2005 6.176 6.192 6.032 6.141 328,272 -0.05(-0.75%)
Aug 15, 2005 6.123 6.196 6.123 6.187 15,782 +0.06(+0.90%)
Aug 12, 2005 6.130 6.152 6.043 6.132 45,543 +0.02(+0.25%)
Aug 11, 2005 6.050 6.121 6.036 6.116 64,482 +0.04(+0.73%)
Aug 10, 2005 6.205 6.207 6.023 6.072 105,065 -0.10(-1.69%)
Aug 09, 2005 6.190 6.190 6.174 6.176 8,567 -0.02(-0.25%)
Aug 08, 2005 6.165 6.198 6.154 6.192 64,933 +0.05(+0.79%)
Aug 05, 2005 6.263 6.287 6.123 6.143 91,988 -0.11(-1.70%)
Aug 04, 2005 6.099 6.272 6.043 6.249 898,241 +0.11(+1.73%)
Aug 03, 2005 6.209 6.254 6.054 6.143 385,089 -0.07(-1.18%)
Aug 02, 2005 6.256 6.320 6.216 6.216 49,150 -0.06(-0.99%)
Aug 01, 2005 6.234 6.300 6.163 6.278 134,375 +0.07(+1.07%)
Jul 29, 2005 6.076 6.276 6.076 6.212 407,184 +0.16(+2.60%)
Jul 28, 2005 5.921 6.054 5.903 6.054 41,034 +0.12(+1.94%)
Jul 27, 2005 5.939 5.981 5.899 5.939 253,870 +0.01(+0.15%)
Jul 26, 2005 5.875 5.972 5.848 5.930 44,641 +0.06(+1.06%)
Jul 25, 2005 5.977 5.977 5.828 5.868 50,052 -0.06(-1.08%)
Jul 22, 2005 5.821 5.932 5.821 5.932 113,632 +0.14(+2.45%)
Jul 21, 2005 5.770 5.841 5.770 5.790 110,476 +0.00(+0.08%)
Jul 20, 2005 5.859 5.859 5.777 5.786 65,384 +0.01(+0.23%)
Jul 19, 2005 5.766 5.801 5.735 5.773 267,398 +0.04(+0.62%)
Jul 18, 2005 5.755 5.826 5.677 5.737 375,169 +0.00(+0.00%)
Jul 15, 2005 5.719 5.766 5.677 5.737 314,294 +0.04(+0.62%)
Jul 14, 2005 5.633 5.722 5.622 5.702 118,142 +0.08(+1.50%)
Jul 13, 2005 5.611 5.640 5.604 5.617 79,813 +0.01(+0.12%)
Jul 12, 2005 5.600 5.666 5.589 5.611 320,156 +0.03(+0.52%)
Jul 11, 2005 5.482 5.591 5.482 5.582 1,340,147 +0.11(+2.07%)
Jul 08, 2005 5.444 5.478 5.402 5.469 302,119 +0.08(+1.48%)
Jul 07, 2005 5.300 5.402 5.278 5.389 445,062 +0.09(+1.67%)
Jul 06, 2005 5.267 5.311 5.265 5.300 283,180 +0.06(+1.06%)
Jul 05, 2005 5.345 5.347 5.174 5.245 1,015,030 -0.10(-1.87%)
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.