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 )

56.47 -0.98 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 9.634 9.839 9.618 9.800 1,407,690 +0.18(+1.87%)
May 29, 2003 9.643 9.750 9.575 9.620 1,275,043 +0.01(+0.11%)
May 28, 2003 9.317 9.623 9.294 9.609 2,201,887 +0.25(+2.72%)
May 27, 2003 9.246 9.401 9.212 9.355 1,330,687 +0.11(+1.17%)
May 23, 2003 9.184 9.394 9.172 9.246 1,058,367 +0.04(+0.48%)
May 22, 2003 9.196 9.239 9.125 9.202 586,795 +0.01(+0.06%)
May 21, 2003 9.252 9.262 9.107 9.196 662,673 -0.06(-0.65%)
May 20, 2003 9.264 9.323 9.148 9.257 658,458 +0.03(+0.29%)
May 19, 2003 9.223 9.257 9.191 9.230 493,211 -0.04(-0.40%)
May 16, 2003 9.180 9.358 9.047 9.268 2,038,045 -0.18(-1.88%)
May 15, 2003 9.396 9.453 9.341 9.446 718,599 +0.09(+1.01%)
May 14, 2003 9.561 9.568 9.342 9.351 936,680 -0.11(-1.18%)
May 13, 2003 9.447 9.478 9.396 9.463 605,343 +0.01(+0.06%)
May 12, 2003 9.499 9.556 9.446 9.458 767,779 -0.04(-0.43%)
May 09, 2003 9.394 9.563 9.380 9.499 943,144 +0.12(+1.23%)
May 08, 2003 9.456 9.465 9.291 9.383 553,633 -0.07(-0.77%)
May 07, 2003 9.417 9.517 9.376 9.456 650,589 +0.06(+0.68%)
May 06, 2003 9.314 9.438 9.277 9.392 859,958 +0.05(+0.55%)
May 05, 2003 9.442 9.494 9.303 9.341 1,035,041 -0.10(-1.07%)
May 02, 2003 9.412 9.510 9.389 9.442 1,011,153 +0.01(+0.15%)
May 01, 2003 9.524 9.524 9.180 9.428 2,270,178 -0.10(-1.01%)
Apr 30, 2003 9.465 9.607 9.371 9.524 3,665,783 +0.15(+1.59%)
Apr 29, 2003 8.524 9.392 8.408 9.374 7,073,298 +0.57(+6.51%)
Apr 28, 2003 8.700 8.851 8.682 8.801 1,024,081 +0.13(+1.50%)
Apr 25, 2003 8.664 8.737 8.640 8.672 1,103,613 -0.01(-0.10%)
Apr 24, 2003 8.887 8.935 8.648 8.681 2,963,484 -0.48(-5.26%)
Apr 23, 2003 9.003 9.175 8.867 9.163 2,089,193 +0.17(+1.94%)
Apr 22, 2003 8.832 9.036 8.777 8.988 1,561,133 +0.16(+1.81%)
Apr 21, 2003 8.789 8.914 8.784 8.828 692,182 +0.00(+0.04%)
Apr 17, 2003 8.780 8.889 8.780 8.825 955,228 +0.04(+0.51%)
Apr 16, 2003 8.931 8.931 8.768 8.780 1,286,003 -0.15(-1.71%)
Apr 15, 2003 8.963 8.987 8.860 8.933 889,747 -0.01(-0.16%)
Apr 14, 2003 8.782 8.976 8.782 8.947 850,122 +0.17(+1.90%)
Apr 11, 2003 8.627 8.796 8.627 8.780 1,014,526 +0.20(+2.30%)
Apr 10, 2003 8.563 8.616 8.531 8.583 683,751 -0.02(-0.19%)
Apr 09, 2003 8.718 8.778 8.533 8.599 895,930 -0.12(-1.37%)
Apr 08, 2003 8.727 8.819 8.672 8.718 724,219 -0.03(-0.33%)
Apr 07, 2003 8.949 9.068 8.739 8.746 988,952 -0.10(-1.15%)
Apr 04, 2003 8.869 8.958 8.807 8.848 751,480 +0.02(+0.20%)
Apr 03, 2003 8.828 8.867 8.778 8.830 790,543 +0.03(+0.32%)
Apr 02, 2003 8.745 8.830 8.707 8.801 802,627 +0.12(+1.44%)
Apr 01, 2003 8.647 8.707 8.625 8.677 1,468,393 +0.05(+0.56%)
Mar 31, 2003 8.522 8.672 8.479 8.629 1,364,130 +0.09(+1.04%)
Mar 28, 2003 8.460 8.554 8.460 8.540 1,443,100 +0.06(+0.65%)
Mar 27, 2003 8.483 8.503 8.335 8.485 1,306,799 -0.04(-0.48%)
Mar 26, 2003 8.487 8.551 8.431 8.526 766,655 +0.03(+0.36%)
Mar 25, 2003 8.488 8.547 8.410 8.495 1,133,964 -0.01(-0.06%)
Mar 24, 2003 8.670 8.677 8.444 8.501 1,193,262 -0.20(-2.35%)
Mar 21, 2003 8.567 8.725 8.520 8.705 1,738,465 +0.24(+2.79%)
Mar 20, 2003 8.517 8.517 8.367 8.469 1,549,049 -0.06(-0.67%)
Mar 19, 2003 8.492 8.538 8.433 8.526 917,289 +0.03(+0.40%)
Mar 18, 2003 8.558 8.560 8.405 8.492 958,881 -0.07(-0.85%)
Mar 17, 2003 8.383 8.565 8.335 8.565 994,291 +0.15(+1.73%)
Mar 14, 2003 8.440 8.463 8.360 8.419 677,568 +0.02(+0.23%)
Mar 13, 2003 8.383 8.476 8.353 8.399 789,981 +0.08(+0.98%)
Mar 12, 2003 8.273 8.318 8.223 8.318 766,936 +0.04(+0.54%)
Mar 11, 2003 8.214 8.334 8.214 8.273 904,080 +0.06(+0.76%)
Mar 10, 2003 8.335 8.335 8.195 8.211 1,500,711 -0.14(-1.72%)
Mar 07, 2003 8.229 8.373 8.193 8.355 1,364,130 +0.06(+0.75%)
Mar 06, 2003 8.239 8.318 8.157 8.293 1,278,696 +0.05(+0.65%)
Mar 05, 2003 8.362 8.362 8.157 8.239 1,311,577 -0.12(-1.47%)
Mar 04, 2003 8.494 8.522 8.335 8.362 1,042,910 -0.13(-1.57%)
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.