Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Molson Coors Brewing (NY: TAP )

54.81 +1.59 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2003 9.245 9.386 9.138 9.144 1,224,968 -0.06(-0.62%)
Jul 30, 2003 9.290 9.318 9.186 9.201 835,001 -0.06(-0.67%)
Jul 29, 2003 9.254 9.308 9.183 9.263 1,352,241 +0.01(+0.13%)
Jul 28, 2003 9.153 9.270 9.153 9.251 1,974,839 +0.10(+1.07%)
Jul 25, 2003 8.827 9.170 8.783 9.153 1,965,567 +0.33(+3.69%)
Jul 24, 2003 9.090 9.325 8.811 8.827 7,153,981 -0.06(-0.66%)
Jul 23, 2003 8.854 8.928 8.783 8.886 1,549,472 +0.06(+0.71%)
Jul 22, 2003 8.720 8.854 8.701 8.823 1,432,594 +0.14(+1.60%)
Jul 21, 2003 8.779 8.779 8.649 8.685 714,751 -0.07(-0.81%)
Jul 18, 2003 8.694 8.781 8.590 8.756 848,487 +0.11(+1.23%)
Jul 17, 2003 8.542 8.669 8.542 8.649 1,107,528 +0.08(+0.98%)
Jul 16, 2003 8.651 8.702 8.528 8.565 994,584 -0.04(-0.48%)
Jul 15, 2003 8.558 8.631 8.524 8.606 915,354 +0.05(+0.58%)
Jul 14, 2003 8.765 8.774 8.542 8.556 1,627,296 -0.15(-1.76%)
Jul 11, 2003 8.791 8.889 8.706 8.710 1,010,879 -0.11(-1.21%)
Jul 10, 2003 8.809 8.827 8.767 8.816 1,554,529 -0.01(-0.08%)
Jul 09, 2003 8.800 8.841 8.775 8.823 1,988,606 +0.00(+0.02%)
Jul 08, 2003 8.886 8.886 8.694 8.822 3,638,379 -0.06(-0.72%)
Jul 07, 2003 8.783 8.943 8.779 8.886 1,491,314 +0.13(+1.44%)
Jul 03, 2003 8.734 8.818 8.722 8.759 758,581 -0.02(-0.22%)
Jul 02, 2003 8.756 8.818 8.706 8.779 1,146,862 +0.02(+0.26%)
Jul 01, 2003 8.702 8.809 8.676 8.756 1,110,899 +0.04(+0.45%)
Jun 30, 2003 8.658 8.774 8.619 8.717 1,602,572 +0.06(+0.68%)
Jun 27, 2003 8.774 8.774 8.658 8.658 1,430,346 -0.11(-1.20%)
Jun 26, 2003 8.729 8.786 8.686 8.763 1,137,590 +0.04(+0.43%)
Jun 25, 2003 8.863 8.927 8.720 8.726 1,532,052 -0.11(-1.19%)
Jun 24, 2003 8.706 8.927 8.706 8.831 2,080,478 +0.03(+0.34%)
Jun 23, 2003 8.880 8.900 8.742 8.800 1,937,191 -0.16(-1.83%)
Jun 20, 2003 9.114 9.133 8.921 8.964 2,587,885 -0.12(-1.37%)
Jun 19, 2003 9.523 9.523 9.076 9.089 3,138,559 -0.45(-4.68%)
Jun 18, 2003 9.405 9.574 9.405 9.535 728,518 +0.02(+0.17%)
Jun 17, 2003 9.619 9.655 9.498 9.519 548,987 -0.09(-0.91%)
Jun 16, 2003 9.539 9.608 9.528 9.606 694,804 +0.08(+0.86%)
Jun 13, 2003 9.512 9.558 9.441 9.525 1,152,762 +0.03(+0.32%)
Jun 12, 2003 9.601 9.601 9.400 9.494 1,744,455 -0.07(-0.74%)
Jun 11, 2003 9.646 9.663 9.512 9.566 1,065,665 -0.04(-0.46%)
Jun 10, 2003 9.637 9.637 9.503 9.610 1,240,701 -0.03(-0.30%)
Jun 09, 2003 9.610 9.687 9.548 9.639 1,497,776 -0.05(-0.51%)
Jun 06, 2003 9.779 9.841 9.615 9.688 2,015,859 -0.10(-1.02%)
Jun 05, 2003 9.690 9.827 9.667 9.788 659,684 +0.11(+1.10%)
Jun 04, 2003 9.646 9.735 9.640 9.681 514,149 +0.05(+0.48%)
Jun 03, 2003 9.797 9.797 9.564 9.635 1,453,947 -0.17(-1.78%)
Jun 02, 2003 9.815 9.849 9.770 9.809 1,272,168 +0.01(+0.07%)
May 30, 2003 9.637 9.841 9.621 9.802 1,407,308 +0.18(+1.87%)
May 29, 2003 9.646 9.752 9.578 9.623 1,274,697 +0.01(+0.11%)
May 28, 2003 9.320 9.626 9.297 9.612 2,201,290 +0.25(+2.72%)
May 27, 2003 9.249 9.404 9.215 9.357 1,330,326 +0.11(+1.17%)
May 23, 2003 9.186 9.396 9.174 9.249 1,058,080 +0.04(+0.48%)
May 22, 2003 9.199 9.242 9.128 9.204 586,636 +0.01(+0.06%)
May 21, 2003 9.254 9.265 9.110 9.199 662,494 -0.06(-0.65%)
May 20, 2003 9.267 9.325 9.151 9.259 658,279 +0.03(+0.29%)
May 19, 2003 9.226 9.259 9.194 9.233 493,077 -0.04(-0.40%)
May 16, 2003 9.183 9.361 9.049 9.270 2,037,492 -0.18(-1.88%)
May 15, 2003 9.398 9.455 9.343 9.448 718,404 +0.09(+1.01%)
May 14, 2003 9.564 9.571 9.345 9.354 936,426 -0.11(-1.18%)
May 13, 2003 9.450 9.480 9.398 9.466 605,179 +0.01(+0.06%)
May 12, 2003 9.501 9.558 9.448 9.461 767,571 -0.04(-0.43%)
May 09, 2003 9.396 9.566 9.382 9.501 942,888 +0.12(+1.23%)
May 08, 2003 9.459 9.468 9.293 9.386 553,483 -0.07(-0.77%)
May 07, 2003 9.420 9.519 9.379 9.459 650,413 +0.06(+0.68%)
May 06, 2003 9.316 9.441 9.279 9.395 859,725 +0.05(+0.55%)
May 05, 2003 9.445 9.496 9.306 9.343 1,034,760 -0.10(-1.07%)
May 02, 2003 9.414 9.512 9.391 9.445 1,010,879 +0.01(+0.15%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.