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 )

58.21 -0.06 (-0.10%)
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 (%)
Mar 29, 2002 11.79 12.06 11.79 12.01 1,819,751 +0.00(+0.00%)
Mar 28, 2002 11.79 12.06 11.79 12.01 1,806,827 +0.24(+2.01%)
Mar 27, 2002 11.72 11.88 11.69 11.77 1,810,480 +0.12(+1.01%)
Mar 26, 2002 11.63 11.72 11.60 11.65 1,124,666 +0.02(+0.20%)
Mar 25, 2002 11.58 11.77 11.50 11.63 1,032,232 +0.08(+0.69%)
Mar 22, 2002 11.39 11.59 11.39 11.55 1,155,290 +0.17(+1.53%)
Mar 21, 2002 11.45 11.45 11.30 11.38 1,384,551 -0.11(-0.93%)
Mar 20, 2002 11.39 11.56 11.27 11.48 953,564 +0.10(+0.91%)
Mar 19, 2002 11.27 11.41 11.27 11.38 536,063 +0.18(+1.57%)
Mar 18, 2002 11.09 11.24 11.08 11.20 667,832 +0.09(+0.85%)
Mar 15, 2002 11.08 11.29 11.07 11.11 840,620 +0.07(+0.61%)
Mar 14, 2002 10.91 11.11 10.91 11.04 943,450 +0.12(+1.14%)
Mar 13, 2002 11.00 11.09 10.87 10.92 570,059 -0.07(-0.66%)
Mar 12, 2002 10.94 11.01 10.88 10.99 808,310 +0.03(+0.24%)
Mar 11, 2002 11.04 11.04 10.84 10.96 381,819 -0.05(-0.44%)
Mar 08, 2002 11.10 11.20 10.98 11.01 581,016 -0.07(-0.63%)
Mar 07, 2002 11.18 11.19 11.00 11.08 654,065 -0.10(-0.88%)
Mar 06, 2002 11.03 11.29 11.01 11.18 1,258,401 +0.24(+2.21%)
Mar 05, 2002 10.81 11.03 10.75 10.94 1,019,870 +0.12(+1.15%)
Mar 04, 2002 10.77 10.90 10.68 10.81 1,528,681 +0.06(+0.60%)
Mar 01, 2002 10.78 10.85 10.68 10.75 5,956,266 -0.02(-0.20%)
Feb 28, 2002 10.70 10.86 10.65 10.77 2,126,274 +0.05(+0.45%)
Feb 27, 2002 10.41 10.75 10.39 10.72 1,777,046 +0.37(+3.58%)
Feb 26, 2002 10.48 10.51 10.25 10.35 634,117 -0.16(-1.56%)
Feb 25, 2002 10.61 10.61 10.35 10.51 820,672 -0.02(-0.19%)
Feb 22, 2002 10.28 10.53 10.26 10.53 1,334,259 +0.34(+3.32%)
Feb 21, 2002 10.05 10.27 10.05 10.20 953,564 +0.17(+1.74%)
Feb 20, 2002 9.962 10.08 9.962 10.02 556,292 +0.06(+0.59%)
Feb 19, 2002 10.12 10.19 9.955 9.962 763,076 -0.11(-1.11%)
Feb 18, 2002 9.957 10.10 9.957 10.07 607,145 +0.00(+0.00%)
Feb 15, 2002 9.957 10.10 9.957 10.07 607,145 +0.12(+1.25%)
Feb 14, 2002 9.877 10.10 9.832 9.950 2,113,069 +0.36(+3.79%)
Feb 13, 2002 9.557 9.592 9.518 9.587 897,935 +0.06(+0.62%)
Feb 12, 2002 9.418 9.566 9.414 9.528 712,223 +0.10(+1.06%)
Feb 11, 2002 9.423 9.494 9.363 9.429 703,513 +0.04(+0.46%)
Feb 08, 2002 9.596 9.612 9.283 9.386 937,831 -0.17(-1.73%)
Feb 07, 2002 9.608 9.767 9.450 9.551 1,936,910 -0.06(-0.59%)
Feb 06, 2002 9.697 9.760 9.507 9.608 569,216 -0.07(-0.74%)
Feb 05, 2002 9.574 9.699 9.574 9.679 792,576 +0.14(+1.45%)
Feb 04, 2002 9.332 9.573 9.332 9.541 874,615 +0.21(+2.23%)
Feb 01, 2002 9.414 9.427 9.304 9.332 513,587 -0.04(-0.44%)
Jan 31, 2002 9.272 9.425 9.256 9.373 316,637 +0.10(+1.11%)
Jan 30, 2002 9.240 9.336 9.233 9.270 425,367 +0.03(+0.33%)
Jan 29, 2002 9.316 9.325 9.219 9.240 449,529 -0.09(-0.93%)
Jan 28, 2002 9.343 9.372 9.275 9.327 161,549 -0.03(-0.32%)
Jan 25, 2002 9.254 9.396 9.227 9.357 268,593 +0.10(+1.10%)
Jan 24, 2002 9.388 9.388 9.190 9.256 479,872 -0.11(-1.14%)
Jan 23, 2002 9.334 9.418 9.329 9.363 56,191 +0.00(+0.00%)
Jan 22, 2002 9.407 9.477 9.363 9.363 396,709 -0.02(-0.17%)
Jan 21, 2002 9.325 9.452 9.325 9.379 398,957 +0.00(+0.00%)
Jan 18, 2002 9.325 9.452 9.325 9.379 398,957 +0.06(+0.63%)
Jan 17, 2002 9.331 9.359 9.229 9.320 484,649 +0.02(+0.19%)
Jan 16, 2002 9.343 9.396 9.288 9.302 352,037 -0.08(-0.82%)
Jan 15, 2002 9.396 9.445 9.185 9.379 921,816 +0.02(+0.21%)
Jan 14, 2002 9.375 9.505 9.345 9.359 613,607 -0.04(-0.45%)
Jan 11, 2002 9.318 9.487 9.299 9.402 996,550 +0.10(+1.09%)
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.