Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Dec 31, 2003 9.966 10.01 9.966 9.984 1,087,018 +0.00(+0.00%)
Dec 30, 2003 9.991 10.000 9.978 9.984 559,102 -0.01(-0.07%)
Dec 29, 2003 10.01 10.05 9.964 9.991 849,048 +0.01(+0.05%)
Dec 26, 2003 10.01 10.04 9.984 9.986 101,987 -0.02(-0.20%)
Dec 24, 2003 10.04 10.05 10.00 10.01 107,325 -0.06(-0.57%)
Dec 23, 2003 10.02 10.07 10.00 10.06 607,145 +0.06(+0.64%)
Dec 22, 2003 9.939 9.998 9.905 9.998 778,248 +0.03(+0.34%)
Dec 19, 2003 10.17 10.17 9.945 9.964 1,159,505 -0.18(-1.76%)
Dec 18, 2003 10.11 10.18 10.02 10.14 1,077,185 +0.02(+0.23%)
Dec 17, 2003 10.17 10.18 10.10 10.12 518,925 -0.08(-0.82%)
Dec 16, 2003 10.16 10.23 10.11 10.20 700,985 +0.04(+0.40%)
Dec 15, 2003 10.15 10.23 10.15 10.16 624,003 +0.07(+0.69%)
Dec 12, 2003 10.21 10.21 10.05 10.09 851,296 -0.15(-1.43%)
Dec 11, 2003 10.05 10.26 10.02 10.24 1,099,661 +0.18(+1.82%)
Dec 10, 2003 10.01 10.09 10.01 10.05 1,046,841 +0.04(+0.44%)
Dec 09, 2003 9.832 10.05 9.832 10.01 1,278,911 +0.20(+2.05%)
Dec 08, 2003 9.690 9.822 9.690 9.809 918,726 +0.12(+1.25%)
Dec 05, 2003 9.781 9.797 9.697 9.688 684,970 -0.10(-0.98%)
Dec 04, 2003 9.832 9.886 9.758 9.784 759,985 -0.09(-0.94%)
Dec 03, 2003 9.795 9.884 9.788 9.877 1,246,601 +0.08(+0.82%)
Dec 02, 2003 9.809 9.818 9.779 9.797 809,153 -0.02(-0.25%)
Dec 01, 2003 9.799 9.831 9.779 9.822 1,000,484 +0.01(+0.15%)
Nov 28, 2003 9.797 9.809 9.742 9.808 306,522 -0.00(-0.04%)
Nov 26, 2003 9.786 9.813 9.768 9.811 612,203 +0.03(+0.27%)
Nov 25, 2003 9.752 9.804 9.752 9.784 1,219,910 -0.03(-0.33%)
Nov 24, 2003 9.797 9.822 9.784 9.816 1,305,321 +0.02(+0.25%)
Nov 21, 2003 9.850 9.859 9.776 9.792 1,033,356 -0.04(-0.42%)
Nov 20, 2003 9.895 9.913 9.822 9.832 1,070,442 -0.07(-0.72%)
Nov 19, 2003 10.07 9.913 9.760 9.904 1,999,563 -0.17(-1.68%)
Nov 18, 2003 10.13 10.15 10.07 10.07 468,634 -0.05(-0.47%)
Nov 17, 2003 10.13 10.14 10.05 10.12 337,709 -0.00(-0.02%)
Nov 14, 2003 10.24 10.24 10.10 10.12 666,708 -0.14(-1.35%)
Nov 13, 2003 10.20 10.26 10.17 10.26 629,060 +0.05(+0.45%)
Nov 12, 2003 10.13 10.22 10.13 10.22 1,075,499 +0.09(+0.88%)
Nov 11, 2003 10.01 10.14 10.01 10.13 852,420 +0.12(+1.15%)
Nov 10, 2003 9.966 10.02 9.966 10.01 759,985 +0.04(+0.43%)
Nov 07, 2003 10.02 10.11 9.971 9.968 1,382,303 -0.05(-0.52%)
Nov 06, 2003 9.929 10.02 9.866 10.02 1,021,555 +0.11(+1.11%)
Nov 05, 2003 9.932 9.916 9.813 9.909 533,535 -0.01(-0.14%)
Nov 04, 2003 9.932 9.977 9.904 9.923 553,202 -0.04(-0.36%)
Nov 03, 2003 9.994 9.994 9.911 9.959 743,971 -0.02(-0.16%)
Oct 31, 2003 9.825 9.982 9.825 9.975 976,041 +0.18(+1.80%)
Oct 30, 2003 9.921 9.921 9.921 9.799 1,771,427 -0.18(-1.80%)
Oct 29, 2003 9.829 9.982 9.808 9.978 1,094,885 +0.16(+1.61%)
Oct 28, 2003 9.640 9.825 9.631 9.820 922,097 +0.20(+2.03%)
Oct 27, 2003 9.717 9.717 9.574 9.624 1,137,309 -0.08(-0.79%)
Oct 24, 2003 9.703 9.745 9.590 9.701 1,371,065 -0.09(-0.89%)
Oct 23, 2003 9.699 9.806 9.375 9.788 3,457,163 +0.33(+3.48%)
Oct 22, 2003 9.658 9.658 9.377 9.459 1,914,714 -0.20(-2.05%)
Oct 21, 2003 9.708 9.708 9.619 9.656 978,569 -0.01(-0.07%)
Oct 20, 2003 9.788 9.788 9.583 9.663 3,324,270 -0.28(-2.83%)
Oct 17, 2003 9.975 10.02 9.898 9.945 1,647,244 -0.02(-0.20%)
Oct 16, 2003 9.861 9.962 9.861 9.964 1,866,671 -0.11(-1.09%)
Oct 15, 2003 10.12 10.13 10.06 10.07 1,228,058 -0.02(-0.25%)
Oct 14, 2003 10.03 10.14 10.02 10.10 2,786,521 -0.22(-2.16%)
Oct 13, 2003 10.22 10.35 10.20 10.32 1,221,596 +0.10(+1.01%)
Oct 10, 2003 10.05 10.26 10.05 10.22 1,583,467 +0.15(+1.45%)
Oct 09, 2003 9.907 10.10 9.879 10.07 2,022,882 +0.28(+2.91%)
Oct 08, 2003 9.744 9.786 9.685 9.788 827,977 +0.04(+0.46%)
Oct 07, 2003 9.733 9.786 9.733 9.744 697,332 +0.02(+0.22%)
Oct 06, 2003 9.704 9.744 9.672 9.722 428,176 +0.00(+0.02%)
Oct 03, 2003 9.687 9.735 9.662 9.720 684,970 +0.09(+0.92%)
Oct 02, 2003 9.617 9.653 9.592 9.631 757,457 -0.09(-0.97%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.