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 )

12.93 +0.22 (+1.73%)
Streaming Delayed Price Updated: 12:58 PM 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 (%)
Nov 30, 2005 5.709 5.740 5.662 5.684 433,639 -0.03(-0.58%)
Nov 29, 2005 5.647 5.873 5.622 5.718 477,861 +0.09(+1.57%)
Nov 28, 2005 5.562 5.671 5.562 5.629 147,554 +0.07(+1.24%)
Nov 25, 2005 5.556 5.662 5.556 5.560 75,808 -0.03(-0.48%)
Nov 23, 2005 5.529 5.629 5.529 5.587 722,432 +0.05(+0.84%)
Nov 22, 2005 5.529 5.574 5.463 5.540 109,199 -0.02(-0.40%)
Nov 21, 2005 5.574 5.585 5.529 5.562 236,900 -0.03(-0.59%)
Nov 18, 2005 5.585 5.640 5.562 5.596 277,511 +0.03(+0.60%)
Nov 17, 2005 5.549 5.618 5.498 5.562 825,314 +0.02(+0.40%)
Nov 16, 2005 5.463 5.540 5.463 5.540 375,430 +0.10(+1.83%)
Nov 15, 2005 5.394 5.487 5.394 5.441 161,092 +0.03(+0.57%)
Nov 14, 2005 5.416 5.480 5.398 5.410 598,341 +0.02(+0.29%)
Nov 11, 2005 5.374 5.452 5.374 5.394 1,896,102 +0.03(+0.62%)
Nov 10, 2005 5.363 5.363 5.330 5.361 152,067 +0.01(+0.17%)
Nov 09, 2005 5.328 5.352 5.305 5.352 412,431 +0.00(+0.04%)
Nov 08, 2005 5.385 5.443 5.297 5.350 217,948 -0.03(-0.49%)
Nov 07, 2005 5.418 5.487 5.334 5.376 921,879 -0.02(-0.37%)
Nov 04, 2005 5.425 5.425 5.385 5.396 503,581 -0.01(-0.12%)
Nov 03, 2005 5.410 5.418 5.387 5.403 686,333 -0.01(-0.12%)
Nov 02, 2005 5.430 5.430 5.345 5.410 389,869 -0.00(-0.08%)
Nov 01, 2005 5.390 5.414 5.385 5.414 139,883 +0.00(+0.04%)
Oct 31, 2005 5.319 5.412 5.316 5.412 208,923 +0.12(+2.18%)
Oct 28, 2005 5.257 5.328 5.226 5.297 224,716 +0.04(+0.84%)
Oct 27, 2005 5.361 5.361 5.252 5.252 143,493 -0.13(-2.43%)
Oct 26, 2005 5.390 5.390 5.352 5.383 30,684 +0.01(+0.25%)
Oct 25, 2005 5.463 5.463 5.343 5.370 48,282 -0.08(-1.50%)
Oct 24, 2005 5.465 5.487 5.421 5.452 27,525 -0.00(-0.04%)
Oct 21, 2005 5.523 5.523 5.443 5.454 62,270 -0.09(-1.64%)
Oct 20, 2005 5.514 5.596 5.514 5.545 111,004 +0.01(+0.16%)
Oct 19, 2005 5.607 5.607 5.454 5.536 45,123 -0.09(-1.65%)
Oct 18, 2005 5.669 5.724 5.618 5.629 84,832 -0.02(-0.35%)
Oct 17, 2005 5.540 5.649 5.540 5.649 192,227 +0.11(+1.96%)
Oct 14, 2005 5.607 5.607 5.496 5.540 107,845 -0.04(-0.79%)
Oct 13, 2005 5.662 5.671 5.540 5.585 188,617 -0.10(-1.72%)
Oct 12, 2005 5.740 5.740 5.682 5.682 9,476 -0.06(-1.00%)
Oct 11, 2005 5.762 5.780 5.740 5.740 97,467 -0.04(-0.61%)
Oct 10, 2005 6.141 5.782 5.740 5.775 591,573 +0.07(+1.16%)
Oct 07, 2005 5.733 5.762 5.684 5.709 51,892 -0.00(-0.04%)
Oct 06, 2005 5.884 5.884 5.684 5.711 122,285 -0.16(-2.64%)
Oct 05, 2005 5.842 5.875 5.842 5.866 32,940 +0.00(+0.04%)
Oct 04, 2005 5.804 5.864 5.804 5.864 38,806 +0.08(+1.38%)
Oct 03, 2005 5.735 5.786 5.735 5.784 75,808 +0.04(+0.62%)
Sep 30, 2005 5.762 5.811 5.749 5.749 49,184 +0.01(+0.12%)
Sep 29, 2005 5.740 5.742 5.707 5.742 104,236 +0.02(+0.27%)
Sep 28, 2005 5.702 5.726 5.702 5.726 6,317 +0.03(+0.51%)
Sep 27, 2005 5.729 5.751 5.651 5.698 392,577 -0.04(-0.73%)
Sep 26, 2005 5.851 5.851 5.718 5.740 127,249 -0.09(-1.48%)
Sep 23, 2005 5.826 5.851 5.735 5.826 369,564 -0.02(-0.27%)
Sep 22, 2005 5.946 5.946 5.839 5.842 756,275 -0.10(-1.75%)
Sep 21, 2005 6.099 6.099 5.944 5.946 330,757 -0.12(-1.97%)
Sep 20, 2005 6.081 6.094 6.059 6.066 140,335 -0.01(-0.11%)
Sep 19, 2005 6.072 6.083 6.068 6.072 31,135 -0.02(-0.33%)
Sep 16, 2005 6.054 6.094 6.035 6.092 54,599 +0.05(+0.81%)
Sep 15, 2005 5.999 6.094 5.972 6.043 281,121 +0.05(+0.78%)
Sep 14, 2005 6.028 6.028 5.961 5.997 181,397 -0.05(-0.77%)
Sep 13, 2005 6.032 6.077 5.995 6.043 126,346 +0.03(+0.55%)
Sep 12, 2005 6.010 6.021 5.984 6.010 305,488 -0.00(-0.04%)
Sep 09, 2005 6.001 6.048 5.988 6.012 137,176 +0.00(+0.04%)
Sep 08, 2005 6.015 6.092 6.010 6.010 152,067 +0.00(+0.00%)
Sep 07, 2005 6.032 6.077 5.961 6.010 104,236 +0.01(+0.15%)
Sep 06, 2005 6.006 6.063 5.977 6.001 490,044 -0.02(-0.40%)
Sep 02, 2005 5.979 6.028 5.979 6.026 254,047 +0.07(+1.15%)
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.