Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

12.21 -0.01 (-0.08%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 2, 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, 2006 6.507 6.507 6.351 6.445 284,082 -0.03(-0.41%)
Nov 29, 2006 6.376 6.494 6.376 6.471 54,561 +0.12(+1.85%)
Nov 28, 2006 6.311 6.369 6.285 6.354 86,126 +0.04(+0.70%)
Nov 27, 2006 6.323 6.349 6.269 6.309 55,012 -0.01(-0.21%)
Nov 24, 2006 6.343 6.343 6.287 6.323 22,997 +0.00(+0.04%)
Nov 22, 2006 6.320 6.327 6.265 6.320 186,682 +0.03(+0.53%)
Nov 21, 2006 6.276 6.365 6.254 6.287 422,516 +0.14(+2.35%)
Nov 20, 2006 6.343 6.343 6.112 6.143 110,476 -0.22(-3.52%)
Nov 17, 2006 6.360 6.367 6.294 6.367 61,325 +0.06(+0.91%)
Nov 16, 2006 6.314 6.320 6.263 6.309 24,800 +0.06(+0.99%)
Nov 15, 2006 6.309 6.320 6.232 6.247 41,034 -0.07(-1.16%)
Nov 14, 2006 6.232 6.349 6.232 6.320 171,351 +0.08(+1.21%)
Nov 13, 2006 6.252 6.254 6.223 6.245 34,270 +0.02(+0.25%)
Nov 10, 2006 6.232 6.256 6.207 6.229 40,132 -0.03(-0.46%)
Nov 09, 2006 6.274 6.307 6.243 6.258 87,479 -0.02(-0.25%)
Nov 08, 2006 6.121 6.298 6.121 6.274 102,810 +0.04(+0.68%)
Nov 07, 2006 6.110 6.431 6.099 6.232 277,318 +0.16(+2.55%)
Nov 06, 2006 6.088 6.099 5.988 6.076 45,543 +0.03(+0.55%)
Nov 03, 2006 6.114 6.123 5.932 6.043 134,375 -0.07(-1.20%)
Nov 02, 2006 6.165 6.165 6.092 6.116 178,115 -0.08(-1.29%)
Nov 01, 2006 6.198 6.256 6.185 6.196 50,052 +0.10(+1.56%)
Oct 31, 2006 6.079 6.121 6.079 6.101 34,721 +0.02(+0.40%)
Oct 30, 2006 6.056 6.110 6.050 6.076 99,654 +0.02(+0.33%)
Oct 27, 2006 6.121 6.121 6.043 6.056 110,025 -0.03(-0.44%)
Oct 26, 2006 6.023 6.110 6.023 6.083 228,618 +0.06(+1.03%)
Oct 25, 2006 6.032 6.036 5.985 6.021 93,341 +0.01(+0.18%)
Oct 24, 2006 5.954 6.021 5.954 6.010 132,571 +0.06(+0.97%)
Oct 23, 2006 5.921 5.963 5.903 5.952 39,681 +0.01(+0.15%)
Oct 20, 2006 5.932 5.977 5.881 5.943 180,820 -0.00(-0.04%)
Oct 19, 2006 5.930 5.963 5.890 5.946 94,694 +0.02(+0.26%)
Oct 18, 2006 5.877 5.930 5.877 5.930 65,834 +0.07(+1.13%)
Oct 17, 2006 5.926 5.926 5.790 5.864 130,768 -0.05(-0.79%)
Oct 16, 2006 5.921 5.926 5.895 5.910 36,975 +0.02(+0.26%)
Oct 13, 2006 5.888 5.926 5.855 5.895 153,765 +0.02(+0.38%)
Oct 12, 2006 5.733 5.872 5.733 5.872 187,584 +0.10(+1.65%)
Oct 11, 2006 5.733 5.810 5.733 5.777 51,856 -0.01(-0.19%)
Oct 10, 2006 5.710 5.788 5.710 5.788 131,219 +0.02(+0.38%)
Oct 09, 2006 5.766 5.786 5.702 5.766 46,445 +0.06(+0.97%)
Oct 06, 2006 5.784 5.832 5.620 5.710 105,516 -0.08(-1.45%)
Oct 05, 2006 5.875 5.877 5.790 5.795 133,473 -0.09(-1.58%)
Oct 04, 2006 5.966 5.966 5.857 5.888 168,194 -0.00(-0.08%)
Oct 03, 2006 5.806 5.892 5.806 5.892 206,523 +0.07(+1.26%)
Oct 02, 2006 5.839 5.839 5.766 5.819 198,857 -0.02(-0.34%)
Sep 29, 2006 5.921 5.921 5.801 5.839 86,126 -0.10(-1.71%)
Sep 28, 2006 5.866 5.941 5.840 5.941 28,859 +0.01(+0.22%)
Sep 27, 2006 5.910 5.954 5.910 5.928 119,945 +0.05(+0.87%)
Sep 26, 2006 5.888 5.910 5.839 5.877 331,429 -0.00(-0.04%)
Sep 25, 2006 5.832 5.903 5.832 5.879 101,007 +0.02(+0.38%)
Sep 22, 2006 5.777 5.875 5.777 5.857 150,608 +0.04(+0.61%)
Sep 21, 2006 5.766 5.832 5.759 5.821 154,667 +0.06(+1.12%)
Sep 20, 2006 5.844 5.844 5.710 5.757 142,943 -0.07(-1.14%)
Sep 19, 2006 5.788 5.988 5.755 5.824 187,133 +0.00(+0.00%)
Sep 18, 2006 5.750 5.830 5.722 5.824 51,405 +0.06(+1.12%)
Sep 15, 2006 5.682 5.759 5.679 5.759 54,561 +0.06(+1.01%)
Sep 14, 2006 5.595 5.719 5.577 5.702 67,638 +0.11(+2.02%)
Sep 13, 2006 5.455 5.611 5.455 5.589 76,657 +0.03(+0.60%)
Sep 12, 2006 5.455 5.577 5.442 5.555 71,696 +0.12(+2.20%)
Sep 11, 2006 5.400 5.491 5.400 5.436 41,935 +0.02(+0.45%)
Sep 08, 2006 5.489 5.511 5.411 5.411 22,997 -0.06(-1.17%)
Sep 07, 2006 5.467 5.504 5.411 5.475 45,092 +0.01(+0.16%)
Sep 06, 2006 5.544 5.555 5.453 5.467 59,522 -0.05(-0.88%)
Sep 05, 2006 5.577 5.589 5.489 5.515 142,041 -0.02(-0.36%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.