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 )

55.21 -1.26 (-2.23%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jan 30, 2004 10.03 10.08 9.956 10.06 1,676,356 -0.10(-0.95%)
Jan 29, 2004 10.13 10.17 10.11 10.16 1,445,629 +0.10(+1.03%)
Jan 28, 2004 9.981 10.10 9.960 10.05 1,863,243 +0.06(+0.55%)
Jan 27, 2004 9.945 10.03 9.876 9.997 668,856 +0.07(+0.70%)
Jan 26, 2004 9.919 9.954 9.848 9.928 728,435 +0.02(+0.18%)
Jan 23, 2004 9.919 9.926 9.871 9.910 1,217,431 -0.01(-0.13%)
Jan 22, 2004 9.848 9.929 9.833 9.922 904,080 +0.05(+0.49%)
Jan 21, 2004 9.851 9.901 9.830 9.874 700,332 +0.03(+0.33%)
Jan 20, 2004 9.737 9.853 9.691 9.842 2,600,109 +0.15(+1.54%)
Jan 16, 2004 9.696 9.723 9.671 9.693 1,062,582 -0.00(-0.02%)
Jan 15, 2004 9.668 9.730 9.652 9.695 1,064,549 +0.03(+0.28%)
Jan 14, 2004 9.688 9.689 9.602 9.668 1,186,517 -0.03(-0.28%)
Jan 13, 2004 9.714 9.739 9.675 9.695 924,033 -0.02(-0.22%)
Jan 12, 2004 9.632 9.739 9.604 9.716 1,114,011 +0.13(+1.34%)
Jan 09, 2004 9.568 9.641 9.568 9.588 711,854 -0.02(-0.17%)
Jan 08, 2004 9.741 9.741 9.590 9.604 1,365,816 -0.11(-1.10%)
Jan 07, 2004 9.855 9.855 9.700 9.711 1,840,760 -0.17(-1.71%)
Jan 06, 2004 10.01 10.01 9.865 9.880 1,168,250 -0.14(-1.35%)
Jan 05, 2004 9.937 10.02 9.937 10.01 711,573 +0.10(+0.99%)
Jan 02, 2004 9.988 9.997 9.874 9.917 566,560 -0.06(-0.64%)
Dec 31, 2003 9.963 10.01 9.963 9.981 1,087,313 +0.00(+0.00%)
Dec 30, 2003 9.988 9.997 9.976 9.981 559,254 -0.01(-0.07%)
Dec 29, 2003 10.01 10.04 9.961 9.988 849,279 +0.01(+0.05%)
Dec 26, 2003 10.00 10.03 9.981 9.983 102,014 -0.02(-0.20%)
Dec 24, 2003 10.04 10.05 9.999 10.00 107,354 -0.06(-0.57%)
Dec 23, 2003 10.02 10.06 10.00 10.06 607,310 +0.06(+0.64%)
Dec 22, 2003 9.937 9.995 9.903 9.995 778,459 +0.03(+0.34%)
Dec 19, 2003 10.17 10.17 9.942 9.961 1,159,819 -0.18(-1.75%)
Dec 18, 2003 10.11 10.18 10.01 10.14 1,077,477 +0.02(+0.23%)
Dec 17, 2003 10.16 10.18 10.10 10.12 519,066 -0.08(-0.82%)
Dec 16, 2003 10.15 10.22 10.11 10.20 701,175 +0.04(+0.40%)
Dec 15, 2003 10.15 10.23 10.15 10.16 624,172 +0.07(+0.69%)
Dec 12, 2003 10.20 10.20 10.05 10.09 851,527 -0.15(-1.43%)
Dec 11, 2003 10.05 10.26 10.02 10.24 1,099,959 +0.18(+1.82%)
Dec 10, 2003 10.01 10.09 10.01 10.05 1,047,125 +0.04(+0.44%)
Dec 09, 2003 9.830 10.05 9.830 10.01 1,279,258 +0.20(+2.05%)
Dec 08, 2003 9.688 9.819 9.688 9.807 918,975 +0.12(+1.25%)
Dec 05, 2003 9.778 9.794 9.695 9.686 685,156 -0.10(-0.98%)
Dec 04, 2003 9.830 9.883 9.755 9.782 760,192 -0.09(-0.94%)
Dec 03, 2003 9.792 9.881 9.785 9.874 1,246,939 +0.08(+0.82%)
Dec 02, 2003 9.807 9.816 9.776 9.794 809,372 -0.02(-0.25%)
Dec 01, 2003 9.796 9.828 9.776 9.819 1,000,755 +0.01(+0.15%)
Nov 28, 2003 9.794 9.807 9.739 9.805 306,606 -0.00(-0.04%)
Nov 26, 2003 9.784 9.810 9.766 9.808 612,369 +0.03(+0.27%)
Nov 25, 2003 9.750 9.801 9.750 9.782 1,220,241 -0.03(-0.33%)
Nov 24, 2003 9.794 9.819 9.782 9.814 1,305,675 +0.02(+0.25%)
Nov 21, 2003 9.848 9.857 9.773 9.789 1,033,636 -0.04(-0.42%)
Nov 20, 2003 9.892 9.910 9.819 9.830 1,070,732 -0.07(-0.72%)
Nov 19, 2003 10.07 9.910 9.757 9.901 2,000,106 -0.17(-1.68%)
Nov 18, 2003 10.13 10.15 10.06 10.07 468,761 -0.05(-0.48%)
Nov 17, 2003 10.12 10.13 10.05 10.12 337,800 -0.00(-0.02%)
Nov 14, 2003 10.24 10.24 10.10 10.12 666,889 -0.14(-1.35%)
Nov 13, 2003 10.19 10.26 10.17 10.26 629,231 +0.05(+0.45%)
Nov 12, 2003 10.13 10.22 10.13 10.21 1,075,791 +0.09(+0.88%)
Nov 11, 2003 10.01 10.13 10.01 10.12 852,651 +0.12(+1.16%)
Nov 10, 2003 9.963 10.02 9.963 10.01 760,192 +0.04(+0.43%)
Nov 07, 2003 10.02 10.11 9.969 9.965 1,382,678 -0.05(-0.51%)
Nov 06, 2003 9.926 10.02 9.864 10.02 1,021,833 +0.11(+1.11%)
Nov 05, 2003 9.929 9.913 9.810 9.906 533,680 -0.01(-0.14%)
Nov 04, 2003 9.929 9.974 9.901 9.921 553,352 -0.04(-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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.