Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Molson Coors Brewing (NY: TAP )

50.98 +0.02 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 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 (%)
Aug 29, 2003 9.660 9.782 9.658 9.730 577,551 +0.06(+0.66%)
Aug 28, 2003 9.612 9.693 9.469 9.667 762,605 +0.07(+0.70%)
Aug 27, 2003 9.527 9.616 9.422 9.600 2,415,625 +0.36(+3.90%)
Aug 26, 2003 9.289 9.307 9.176 9.240 657,183 -0.09(-1.00%)
Aug 25, 2003 9.351 9.369 9.316 9.333 378,610 +0.00(+0.00%)
Aug 22, 2003 9.404 9.448 9.328 9.333 680,705 -0.03(-0.30%)
Aug 21, 2003 9.291 9.439 9.272 9.362 1,068,101 +0.07(+0.78%)
Aug 20, 2003 9.355 9.365 9.284 9.289 304,645 -0.07(-0.70%)
Aug 19, 2003 9.351 9.369 9.325 9.355 644,147 -0.01(-0.06%)
Aug 18, 2003 9.432 9.436 9.351 9.360 544,677 -0.01(-0.09%)
Aug 15, 2003 9.358 9.377 9.351 9.369 243,432 +0.01(+0.11%)
Aug 14, 2003 9.353 9.386 9.325 9.358 559,980 +0.01(+0.06%)
Aug 13, 2003 9.434 9.434 9.326 9.353 988,184 -0.02(-0.17%)
Aug 12, 2003 9.169 9.369 9.160 9.369 1,305,866 +0.24(+2.67%)
Aug 11, 2003 9.175 9.201 9.081 9.125 504,719 -0.05(-0.54%)
Aug 08, 2003 9.060 9.175 9.030 9.175 887,864 +0.11(+1.17%)
Aug 07, 2003 8.996 9.088 8.929 9.069 508,403 +0.10(+1.06%)
Aug 06, 2003 8.986 8.995 8.919 8.973 567,632 -0.01(-0.14%)
Aug 05, 2003 9.060 9.086 8.965 8.986 653,216 -0.08(-0.91%)
Aug 04, 2003 9.097 9.097 9.000 9.069 800,863 -0.03(-0.31%)
Aug 01, 2003 9.051 9.139 8.998 9.097 1,037,778 +0.03(+0.35%)
Jul 31, 2003 9.166 9.305 9.060 9.065 1,235,585 -0.06(-0.62%)
Jul 30, 2003 9.210 9.238 9.108 9.122 842,238 -0.06(-0.67%)
Jul 29, 2003 9.175 9.228 9.104 9.183 1,363,961 +0.01(+0.13%)
Jul 28, 2003 9.074 9.190 9.074 9.171 1,991,956 +0.10(+1.07%)
Jul 25, 2003 8.751 9.092 8.707 9.074 1,982,604 +0.32(+3.69%)
Jul 24, 2003 9.012 9.245 8.735 8.751 7,215,987 -0.06(-0.66%)
Jul 23, 2003 8.778 8.852 8.707 8.809 1,562,901 +0.06(+0.71%)
Jul 22, 2003 8.645 8.778 8.626 8.748 1,445,011 +0.14(+1.60%)
Jul 21, 2003 8.704 8.704 8.575 8.610 720,946 -0.07(-0.81%)
Jul 18, 2003 8.619 8.705 8.517 8.681 855,841 +0.11(+1.23%)
Jul 17, 2003 8.469 8.594 8.469 8.575 1,117,127 +0.08(+0.98%)
Jul 16, 2003 8.576 8.628 8.455 8.492 1,003,204 -0.04(-0.48%)
Jul 15, 2003 8.485 8.557 8.451 8.532 923,288 +0.05(+0.58%)
Jul 14, 2003 8.689 8.698 8.469 8.483 1,641,401 -0.15(-1.76%)
Jul 11, 2003 8.716 8.813 8.631 8.635 1,019,641 -0.11(-1.21%)
Jul 10, 2003 8.734 8.751 8.691 8.741 1,568,002 -0.01(-0.08%)
Jul 09, 2003 8.725 8.765 8.700 8.748 2,005,842 +0.00(+0.02%)
Jul 08, 2003 8.809 8.809 8.619 8.746 3,669,914 -0.06(-0.72%)
Jul 07, 2003 8.707 8.866 8.704 8.809 1,504,239 +0.13(+1.44%)
Jul 03, 2003 8.659 8.742 8.647 8.684 765,155 -0.02(-0.22%)
Jul 02, 2003 8.681 8.742 8.631 8.704 1,156,802 +0.02(+0.26%)
Jul 01, 2003 8.628 8.734 8.601 8.681 1,120,528 +0.04(+0.45%)
Jun 30, 2003 8.584 8.698 8.545 8.642 1,616,462 +0.06(+0.68%)
Jun 27, 2003 8.698 8.698 8.584 8.584 1,442,744 -0.10(-1.20%)
Jun 26, 2003 8.654 8.711 8.612 8.688 1,147,450 +0.04(+0.43%)
Jun 25, 2003 8.786 8.850 8.645 8.651 1,545,331 -0.10(-1.19%)
Jun 24, 2003 8.631 8.850 8.631 8.755 2,098,511 +0.03(+0.34%)
Jun 23, 2003 8.804 8.823 8.666 8.725 1,953,981 -0.16(-1.83%)
Jun 20, 2003 9.035 9.055 8.845 8.887 2,610,315 -0.12(-1.37%)
Jun 19, 2003 9.441 9.441 8.998 9.011 3,165,762 -0.44(-4.68%)
Jun 18, 2003 9.325 9.492 9.325 9.453 734,833 +0.02(+0.17%)
Jun 17, 2003 9.536 9.572 9.416 9.437 553,746 -0.09(-0.91%)
Jun 16, 2003 9.457 9.526 9.446 9.524 700,826 +0.08(+0.86%)
Jun 13, 2003 9.430 9.476 9.360 9.443 1,162,753 +0.03(+0.32%)
Jun 12, 2003 9.519 9.519 9.319 9.413 1,759,575 -0.07(-0.74%)
Jun 11, 2003 9.563 9.580 9.430 9.483 1,074,902 -0.04(-0.46%)
Jun 10, 2003 9.554 9.554 9.422 9.527 1,251,455 -0.03(-0.30%)
Jun 09, 2003 9.527 9.603 9.466 9.556 1,510,757 -0.05(-0.51%)
Jun 06, 2003 9.695 9.757 9.533 9.605 2,033,331 -0.10(-1.02%)
Jun 05, 2003 9.607 9.743 9.584 9.704 665,402 +0.11(+1.10%)
Jun 04, 2003 9.563 9.651 9.557 9.598 518,605 +0.05(+0.48%)
Jun 03, 2003 9.713 9.713 9.482 9.552 1,466,548 -0.17(-1.78%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.