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 )

59.05 +0.24 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 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%)
Nov 03, 2003 9.992 9.992 9.908 9.956 744,173 -0.02(-0.16%)
Oct 31, 2003 9.823 9.979 9.823 9.972 976,305 +0.18(+1.80%)
Oct 30, 2003 9.919 9.919 9.919 9.796 1,771,907 -0.18(-1.80%)
Oct 29, 2003 9.826 9.979 9.805 9.976 1,095,182 +0.16(+1.61%)
Oct 28, 2003 9.638 9.823 9.629 9.817 922,347 +0.20(+2.03%)
Oct 27, 2003 9.714 9.714 9.572 9.622 1,137,618 -0.08(-0.79%)
Oct 24, 2003 9.700 9.743 9.588 9.698 1,371,437 -0.09(-0.89%)
Oct 23, 2003 9.696 9.803 9.373 9.785 3,458,101 +0.33(+3.48%)
Oct 22, 2003 9.655 9.655 9.374 9.456 1,915,234 -0.20(-2.05%)
Oct 21, 2003 9.705 9.705 9.616 9.654 978,835 -0.01(-0.07%)
Oct 20, 2003 9.785 9.785 9.581 9.661 3,325,172 -0.28(-2.83%)
Oct 17, 2003 9.972 10.02 9.896 9.942 1,647,691 -0.02(-0.20%)
Oct 16, 2003 9.858 9.960 9.858 9.961 1,867,177 -0.11(-1.10%)
Oct 15, 2003 10.11 10.13 10.05 10.07 1,228,391 -0.02(-0.25%)
Oct 14, 2003 10.03 10.14 10.02 10.10 2,787,277 -0.22(-2.16%)
Oct 13, 2003 10.22 10.34 10.19 10.32 1,221,927 +0.10(+1.01%)
Oct 10, 2003 10.04 10.26 10.04 10.22 1,583,897 +0.15(+1.45%)
Oct 09, 2003 9.905 10.10 9.876 10.07 2,023,431 +0.28(+2.91%)
Oct 08, 2003 9.741 9.784 9.682 9.785 828,201 +0.04(+0.46%)
Oct 07, 2003 9.730 9.784 9.730 9.741 697,521 +0.02(+0.22%)
Oct 06, 2003 9.702 9.741 9.670 9.720 428,293 +0.00(+0.02%)
Oct 03, 2003 9.684 9.732 9.659 9.718 685,156 +0.09(+0.92%)
Oct 02, 2003 9.615 9.650 9.590 9.629 757,662 -0.09(-0.97%)
Oct 01, 2003 9.568 9.723 9.558 9.723 691,620 +0.16(+1.66%)
Sep 30, 2003 9.595 9.604 9.515 9.565 662,673 -0.05(-0.52%)
Sep 29, 2003 9.542 9.622 9.536 9.615 548,855 +0.08(+0.82%)
Sep 26, 2003 9.586 9.604 9.524 9.536 725,625 -0.05(-0.52%)
Sep 25, 2003 9.611 9.657 9.597 9.586 493,211 -0.03(-0.31%)
Sep 24, 2003 9.705 9.711 9.606 9.616 470,166 -0.09(-0.92%)
Sep 23, 2003 9.584 9.695 9.563 9.705 506,701 +0.06(+0.65%)
Sep 22, 2003 9.718 9.737 9.631 9.643 514,007 -0.12(-1.19%)
Sep 19, 2003 9.757 9.792 9.727 9.759 458,363 +0.02(+0.26%)
Sep 18, 2003 9.655 9.746 9.641 9.734 549,979 +0.10(+1.00%)
Sep 17, 2003 9.650 9.680 9.623 9.638 674,477 -0.01(-0.11%)
Sep 16, 2003 9.661 9.679 9.622 9.648 611,245 +0.02(+0.20%)
Sep 15, 2003 9.696 9.696 9.609 9.629 1,086,751 -0.06(-0.57%)
Sep 12, 2003 9.732 9.732 9.654 9.684 550,542 -0.05(-0.55%)
Sep 11, 2003 9.760 9.807 9.689 9.737 417,894 -0.01(-0.05%)
Sep 10, 2003 9.762 9.762 9.693 9.743 756,538 -0.04(-0.38%)
Sep 09, 2003 9.944 9.944 9.638 9.780 570,776 -0.16(-1.65%)
Sep 08, 2003 10.02 10.02 9.892 9.944 796,726 -0.09(-0.90%)
Sep 05, 2003 10.06 10.14 9.995 10.03 411,150 -0.02(-0.23%)
Sep 04, 2003 9.999 10.11 9.992 10.06 589,886 -0.01(-0.11%)
Sep 03, 2003 10.26 10.26 10.06 10.07 1,146,892 -0.08(-0.82%)
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.