Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing (NY: TAP )

50.86 -1.04 (-2.00%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 11, 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 (%)
Oct 31, 2002 12.15 12.24 11.97 12.09 982,250 -0.08(-0.67%)
Oct 30, 2002 12.28 12.35 12.14 12.17 1,006,332 -0.11(-0.93%)
Oct 29, 2002 12.12 12.31 12.07 12.28 854,192 +0.17(+1.38%)
Oct 28, 2002 12.35 12.35 12.06 12.11 1,227,883 -0.14(-1.15%)
Oct 25, 2002 12.07 12.29 12.02 12.25 1,434,420 +0.15(+1.24%)
Oct 24, 2002 12.23 12.25 11.91 12.10 3,457,850 -0.13(-1.02%)
Oct 23, 2002 12.11 12.38 12.04 12.23 3,442,551 +0.08(+0.65%)
Oct 22, 2002 11.87 12.21 11.83 12.15 3,015,313 +0.15(+1.25%)
Oct 21, 2002 11.28 12.04 11.27 12.00 3,725,582 +1.07(+9.82%)
Oct 18, 2002 10.76 10.98 10.75 10.93 831,810 +0.15(+1.36%)
Oct 17, 2002 10.94 11.00 10.77 10.78 773,447 -0.15(-1.37%)
Oct 16, 2002 10.90 11.16 10.87 10.93 1,516,297 -0.06(-0.55%)
Oct 15, 2002 10.87 11.03 10.66 10.99 1,909,821 +0.24(+2.27%)
Oct 14, 2002 10.32 10.75 10.30 10.75 830,394 +0.43(+4.21%)
Oct 11, 2002 10.21 10.47 10.21 10.31 809,428 +0.10(+1.00%)
Oct 10, 2002 10.17 10.38 10.14 10.21 872,891 +0.01(+0.10%)
Oct 09, 2002 10.53 10.54 10.18 10.20 959,302 -0.33(-3.10%)
Oct 08, 2002 10.57 10.64 10.42 10.53 1,401,838 +0.14(+1.31%)
Oct 07, 2002 10.41 10.67 10.31 10.39 1,769,014 +0.27(+2.69%)
Oct 04, 2002 10.30 10.41 10.05 10.12 662,955 -0.19(-1.80%)
Oct 03, 2002 10.21 10.41 10.21 10.30 710,552 +0.13(+1.32%)
Oct 02, 2002 10.20 10.34 10.10 10.17 655,305 +0.00(+0.00%)
Oct 01, 2002 10.06 10.17 9.869 10.17 974,884 +0.23(+2.36%)
Sep 30, 2002 10.06 10.06 9.830 9.936 803,762 -0.16(-1.57%)
Sep 27, 2002 10.28 10.34 10.08 10.09 627,824 -0.18(-1.79%)
Sep 26, 2002 10.23 10.29 10.13 10.28 1,122,774 +0.05(+0.52%)
Sep 25, 2002 10.05 10.27 9.982 10.23 1,106,058 +0.29(+2.88%)
Sep 24, 2002 10.34 10.38 9.918 9.939 2,474,183 -0.43(-4.15%)
Sep 23, 2002 10.65 10.67 10.37 10.37 644,539 -0.32(-2.99%)
Sep 20, 2002 10.65 10.73 10.60 10.69 590,710 +0.04(+0.38%)
Sep 19, 2002 10.69 10.69 10.53 10.65 727,267 -0.17(-1.55%)
Sep 18, 2002 10.85 10.94 10.65 10.82 384,457 -0.04(-0.36%)
Sep 17, 2002 11.06 11.08 10.84 10.86 368,591 -0.16(-1.49%)
Sep 16, 2002 10.97 11.03 10.83 11.02 490,133 +0.01(+0.13%)
Sep 13, 2002 10.91 11.01 10.84 11.01 459,535 +0.04(+0.34%)
Sep 12, 2002 11.07 11.09 10.97 10.97 1,133,257 -0.10(-0.92%)
Sep 11, 2002 11.07 11.12 11.03 11.07 362,925 +0.07(+0.66%)
Sep 10, 2002 11.09 11.10 10.87 11.00 898,106 -0.09(-0.83%)
Sep 09, 2002 10.93 11.15 10.87 11.09 806,595 +0.16(+1.44%)
Sep 06, 2002 10.83 10.93 10.69 10.93 1,015,398 +0.16(+1.51%)
Sep 05, 2002 10.57 10.83 10.52 10.77 1,146,856 +0.20(+1.90%)
Sep 04, 2002 10.46 10.60 10.36 10.57 982,817 +0.11(+1.08%)
Sep 03, 2002 10.56 10.61 10.36 10.46 1,424,787 -0.14(-1.33%)
Aug 30, 2002 10.37 10.71 10.35 10.60 654,172 +0.19(+1.78%)
Aug 29, 2002 10.60 10.60 10.28 10.41 1,068,944 -0.19(-1.81%)
Aug 28, 2002 10.80 10.87 10.54 10.60 633,207 -0.27(-2.48%)
Aug 27, 2002 10.90 10.93 10.77 10.87 481,917 -0.02(-0.19%)
Aug 26, 2002 10.82 10.90 10.64 10.90 714,235 +0.06(+0.55%)
Aug 23, 2002 10.92 10.93 10.79 10.84 444,520 -0.09(-0.79%)
Aug 22, 2002 11.01 11.06 10.78 10.92 773,731 -0.09(-0.80%)
Aug 21, 2002 11.07 11.11 10.88 11.01 636,890 -0.06(-0.53%)
Aug 20, 2002 11.11 11.17 10.99 11.07 599,492 +0.29(+2.67%)
Aug 16, 2002 10.84 10.85 10.68 10.78 564,645 -0.10(-0.89%)
Aug 15, 2002 10.94 10.96 10.77 10.88 1,175,754 -0.11(-1.01%)
Aug 14, 2002 10.81 10.99 10.67 10.99 917,371 +0.18(+1.63%)
Aug 13, 2002 10.77 10.99 10.62 10.81 1,355,092 +0.04(+0.39%)
Aug 12, 2002 10.68 10.80 10.55 10.77 3,679,402 -0.28(-2.55%)
Aug 07, 2002 10.90 11.08 10.75 11.05 1,282,280 +0.27(+2.52%)
Aug 06, 2002 10.60 10.90 10.60 10.78 1,802,161 +0.29(+2.81%)
Aug 05, 2002 10.55 10.72 10.46 10.49 1,412,321 -0.08(-0.73%)
Aug 02, 2002 10.48 10.63 10.41 10.56 1,188,219 +0.04(+0.34%)
Aug 01, 2002 10.58 10.71 10.38 10.53 1,049,112 -0.13(-1.24%)
Jul 31, 2002 10.23 10.68 10.23 10.66 1,008,598 +0.44(+4.26%)
Jul 30, 2002 10.21 10.28 10.15 10.23 897,256 -0.02(-0.21%)
Jul 29, 2002 9.874 10.25 9.837 10.25 1,163,288 +0.40(+4.01%)
Jul 26, 2002 10.07 10.07 9.779 9.851 1,313,728 -0.22(-2.21%)
Jul 25, 2002 9.557 10.24 9.477 10.07 2,884,139 +0.74(+7.96%)
Jul 24, 2002 9.168 9.467 9.011 9.331 2,037,879 +0.16(+1.77%)
Jul 23, 2002 9.198 9.396 8.912 9.168 1,591,092 -0.01(-0.13%)
Jul 22, 2002 9.071 9.609 9.069 9.181 1,786,296 +0.11(+1.21%)
Jul 19, 2002 9.437 9.438 8.912 9.071 1,954,868 -0.41(-4.37%)
Jul 17, 2002 9.527 9.647 9.474 9.486 1,066,678 -0.41(-4.10%)
Jul 12, 2002 9.872 10.06 9.821 9.892 1,080,277 +0.04(+0.38%)
Jul 11, 2002 9.835 10.03 9.745 9.855 1,412,888 +0.02(+0.16%)
Jul 10, 2002 10.29 10.30 9.786 9.839 1,869,307 -0.44(-4.31%)
Jul 09, 2002 10.42 10.50 10.41 10.28 1,253,665 -0.14(-1.34%)
Jul 08, 2002 10.46 10.46 10.42 10.42 895,839 -0.04(-0.40%)
Jul 05, 2002 10.38 10.52 10.31 10.46 604,025 +0.12(+1.12%)
Jul 04, 2002 10.50 10.58 10.32 10.35 1,679,203 +0.00(+0.00%)
Jul 03, 2002 10.50 10.58 10.32 10.35 1,679,203 -0.15(-1.46%)
Jul 02, 2002 10.63 10.73 10.49 10.50 1,336,676 -0.13(-1.25%)
Jul 01, 2002 10.97 11.01 10.62 10.63 1,578,910 -0.36(-3.29%)
Jun 28, 2002 10.72 10.99 10.71 10.99 1,230,717 +0.27(+2.55%)
Jun 27, 2002 10.78 10.90 10.60 10.72 1,828,226 -0.10(-0.93%)
Jun 26, 2002 10.47 10.84 10.27 10.82 1,599,875 +0.35(+3.34%)
Jun 25, 2002 10.63 10.68 10.47 10.47 1,015,964 -0.27(-2.48%)
Jun 21, 2002 10.88 10.97 10.74 10.74 1,098,975 -0.27(-2.48%)
Jun 20, 2002 10.78 11.08 10.69 11.01 2,869,406 +0.24(+2.21%)
Jun 19, 2002 11.46 11.47 10.75 10.77 4,528,211 -0.85(-7.27%)
Jun 18, 2002 11.68 11.73 11.59 11.62 620,741 -0.09(-0.75%)
Jun 17, 2002 11.52 11.71 11.52 11.71 698,086 +0.19(+1.65%)
Jun 14, 2002 11.48 11.55 11.34 11.52 867,224 -0.31(-2.60%)
Jun 12, 2002 11.82 11.88 11.79 11.82 691,570 +0.02(+0.18%)
Jun 11, 2002 11.93 12.01 11.80 11.80 605,725 -0.09(-0.77%)
Jun 10, 2002 11.78 11.94 11.76 11.89 631,507 +0.12(+0.99%)
Jun 07, 2002 11.61 11.82 11.52 11.78 1,260,465 +0.17(+1.46%)
Jun 06, 2002 11.57 11.80 11.55 11.61 913,121 +0.03(+0.23%)
Jun 05, 2002 11.47 11.61 11.42 11.58 28,331 -0.20(-1.66%)
May 31, 2002 11.62 11.78 11.54 11.78 1,113,425 -0.10(-0.83%)
May 28, 2002 12.04 12.04 11.83 11.88 955,618 -0.17(-1.39%)
May 27, 2002 12.10 12.20 11.98 12.04 541,980 +0.00(+0.00%)
May 24, 2002 12.10 12.20 11.98 12.04 541,980 -0.05(-0.44%)
May 23, 2002 12.09 12.17 12.00 12.10 830,677 +0.01(+0.07%)
May 22, 2002 11.99 12.13 11.97 12.09 538,580 +0.10(+0.80%)
May 21, 2002 11.98 12.08 11.97 11.99 891,873 +0.01(+0.10%)
May 20, 2002 12.01 12.01 11.88 11.98 626,124 -0.03(-0.26%)
May 17, 2002 12.04 12.08 11.91 12.01 713,951 +0.07(+0.55%)
May 16, 2002 11.87 12.07 11.87 11.95 740,016 +0.07(+0.62%)
May 15, 2002 11.65 11.95 11.65 11.87 1,406,655 +0.25(+2.11%)
May 14, 2002 11.68 11.74 11.59 11.63 1,096,709 -0.05(-0.44%)
May 13, 2002 11.75 11.77 11.66 11.68 760,982 -0.05(-0.44%)
May 10, 2002 11.70 11.76 11.62 11.73 721,884 +0.05(+0.41%)
May 09, 2002 11.65 11.82 11.59 11.68 1,159,605 -0.05(-0.42%)
May 08, 2002 11.92 11.92 11.73 11.73 1,135,523 -0.15(-1.29%)
May 07, 2002 12.13 12.14 11.86 11.89 1,030,130 -0.21(-1.74%)
May 06, 2002 12.11 12.20 12.10 12.10 977,434 -0.01(-0.12%)
May 03, 2002 12.07 12.19 11.95 12.11 2,407,604 -0.02(-0.20%)
May 02, 2002 12.05 12.22 12.05 12.13 1,517,147 +0.11(+0.94%)
May 01, 2002 11.79 12.05 11.75 12.02 876,290 +0.22(+1.90%)
Apr 30, 2002 11.72 11.87 11.68 11.80 640,290 +0.16(+1.33%)
Apr 29, 2002 11.37 11.77 11.32 11.64 1,463,318 +0.32(+2.82%)
Apr 26, 2002 11.40 11.51 11.30 11.32 1,262,448 -0.10(-0.83%)
Apr 25, 2002 11.61 11.76 11.28 11.42 2,167,920 -0.23(-1.97%)
Apr 24, 2002 11.70 11.75 11.60 11.65 1,166,121 -0.10(-0.81%)
Apr 23, 2002 11.88 11.90 11.68 11.74 756,449 -0.14(-1.19%)
Apr 22, 2002 11.67 11.96 11.67 11.88 429,787 +0.23(+1.97%)
Apr 19, 2002 11.67 11.74 11.65 11.65 437,720 +0.01(+0.06%)
Apr 18, 2002 11.64 11.78 11.50 11.65 773,731 -0.02(-0.14%)
Apr 17, 2002 11.72 11.73 11.61 11.66 540,846 -0.05(-0.44%)
Apr 16, 2002 11.64 11.74 11.64 11.71 679,954 +0.07(+0.64%)
Apr 15, 2002 11.82 11.84 11.63 11.64 694,403 -0.17(-1.48%)
Apr 12, 2002 11.81 11.88 11.71 11.82 401,739 -0.01(-0.09%)
Apr 11, 2002 11.93 11.95 11.73 11.83 582,777 -0.10(-0.84%)
Apr 10, 2002 11.77 11.96 11.77 11.93 776,564 +0.20(+1.69%)
Apr 09, 2002 11.69 11.73 11.59 11.73 1,174,620 +0.03(+0.29%)
Apr 08, 2002 11.56 11.83 11.55 11.70 755,599 +0.14(+1.18%)
Apr 05, 2002 11.56 11.62 11.48 11.56 505,715 +0.02(+0.15%)
Apr 04, 2002 11.37 11.55 11.28 11.54 1,521,964 +0.21(+1.89%)
Apr 03, 2002 11.65 11.68 11.30 11.33 1,910,104 -0.45(-3.82%)
Apr 02, 2002 11.83 11.83 11.70 11.78 523,848 -0.07(-0.57%)
Apr 01, 2002 11.92 11.93 11.75 11.85 790,163 -0.06(-0.52%)
Mar 29, 2002 11.69 11.96 11.69 11.91 1,835,026 +0.00(+0.00%)
Mar 28, 2002 11.69 11.96 11.69 11.91 1,821,993 +0.23(+2.01%)
Mar 27, 2002 11.62 11.78 11.59 11.67 1,825,676 +0.12(+1.01%)
Mar 26, 2002 11.53 11.62 11.51 11.56 1,134,106 +0.02(+0.20%)
Mar 25, 2002 11.48 11.67 11.40 11.53 1,040,896 +0.08(+0.69%)
Mar 22, 2002 11.30 11.49 11.29 11.45 1,164,988 +0.17(+1.53%)
Mar 21, 2002 11.36 11.36 11.21 11.28 1,396,172 -0.11(-0.93%)
Mar 20, 2002 11.29 11.46 11.17 11.39 961,568 +0.10(+0.91%)
Mar 19, 2002 11.17 11.32 11.17 11.28 540,563 +0.17(+1.57%)
Mar 18, 2002 10.99 11.14 10.99 11.11 673,437 +0.09(+0.85%)
Mar 15, 2002 10.99 11.20 10.97 11.02 847,676 +0.07(+0.61%)
Mar 14, 2002 10.82 11.02 10.82 10.95 951,369 +0.12(+1.14%)
Mar 13, 2002 10.91 11.00 10.78 10.83 574,844 -0.07(-0.66%)
Mar 12, 2002 10.85 10.92 10.79 10.90 815,095 +0.03(+0.24%)
Mar 11, 2002 10.95 10.95 10.75 10.87 385,024 -0.05(-0.44%)
Mar 08, 2002 11.01 11.11 10.89 10.92 585,893 -0.07(-0.63%)
Mar 07, 2002 11.08 11.09 10.91 10.99 659,555 -0.10(-0.88%)
Mar 06, 2002 10.94 11.20 10.92 11.08 1,268,964 +0.24(+2.21%)
Mar 05, 2002 10.72 10.94 10.66 10.84 1,028,430 +0.12(+1.15%)
Mar 04, 2002 10.68 10.81 10.59 10.72 1,541,512 +0.06(+0.60%)
Mar 01, 2002 10.69 10.76 10.59 10.66 6,006,262 -0.02(-0.20%)
Feb 28, 2002 10.61 10.77 10.56 10.68 2,144,122 +0.05(+0.45%)
Feb 27, 2002 10.32 10.66 10.30 10.63 1,791,962 +0.37(+3.58%)
Feb 26, 2002 10.39 10.42 10.17 10.26 639,440 -0.16(-1.56%)
Feb 25, 2002 10.52 10.52 10.26 10.43 827,560 -0.02(-0.19%)
Feb 22, 2002 10.19 10.45 10.17 10.45 1,345,459 +0.34(+3.32%)
Feb 21, 2002 9.971 10.19 9.971 10.11 961,568 +0.17(+1.74%)
Feb 20, 2002 9.879 9.994 9.879 9.938 560,962 +0.06(+0.59%)
Feb 19, 2002 10.03 10.10 9.872 9.879 769,481 -0.11(-1.11%)
Feb 18, 2002 9.874 10.02 9.874 9.991 612,242 +0.00(+0.00%)
Feb 15, 2002 9.874 10.02 9.874 9.991 612,242 +0.12(+1.25%)
Feb 14, 2002 9.795 10.02 9.751 9.867 2,130,806 +0.36(+3.79%)
Feb 13, 2002 9.477 9.512 9.438 9.507 905,472 +0.06(+0.62%)
Feb 12, 2002 9.339 9.486 9.336 9.449 718,201 +0.10(+1.06%)
Feb 11, 2002 9.345 9.415 9.285 9.350 709,418 +0.04(+0.46%)
Feb 08, 2002 9.516 9.532 9.205 9.308 945,702 -0.16(-1.73%)
Feb 07, 2002 9.528 9.685 9.371 9.472 1,953,168 -0.06(-0.59%)
Feb 06, 2002 9.617 9.678 9.428 9.528 573,994 -0.07(-0.74%)
Feb 05, 2002 9.495 9.618 9.495 9.599 799,229 +0.14(+1.45%)
Feb 04, 2002 9.255 9.493 9.255 9.461 881,957 +0.21(+2.23%)
Feb 01, 2002 9.336 9.348 9.226 9.255 517,898 -0.04(-0.44%)
Jan 31, 2002 9.195 9.347 9.179 9.295 319,295 +0.10(+1.11%)
Jan 30, 2002 9.163 9.258 9.156 9.193 428,937 +0.03(+0.33%)
Jan 29, 2002 9.239 9.248 9.142 9.163 453,302 -0.09(-0.93%)
Jan 28, 2002 9.265 9.294 9.198 9.249 162,905 -0.03(-0.32%)
Jan 25, 2002 9.177 9.318 9.151 9.279 270,848 +0.10(+1.10%)
Jan 24, 2002 9.309 9.309 9.114 9.179 483,900 -0.11(-1.14%)
Jan 23, 2002 9.257 9.339 9.251 9.285 56,662 +0.00(+0.00%)
Jan 22, 2002 9.329 9.398 9.285 9.285 400,039 -0.02(-0.17%)
Jan 21, 2002 9.248 9.373 9.248 9.301 402,306 +0.00(+0.00%)
Jan 18, 2002 9.248 9.373 9.248 9.301 402,306 +0.06(+0.63%)
Jan 17, 2002 9.253 9.281 9.152 9.242 488,717 +0.02(+0.19%)
Jan 16, 2002 9.265 9.318 9.211 9.225 354,992 -0.08(-0.82%)
Jan 15, 2002 9.318 9.366 9.108 9.301 929,554 +0.02(+0.21%)
Jan 14, 2002 9.297 9.426 9.267 9.281 618,758 -0.04(-0.45%)
Jan 11, 2002 9.241 9.408 9.221 9.324 1,004,915 +0.10(+1.09%)
Jan 10, 2002 9.237 9.354 9.144 9.223 825,011 -0.20(-2.13%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.