Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Molson Coors Brewing (NY: TAP )

57.08 -0.18 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2003 9.468 9.610 9.373 9.526 3,664,789 +0.15(+1.59%)
Apr 29, 2003 8.526 9.395 8.411 9.377 7,071,380 +0.57(+6.51%)
Apr 28, 2003 8.702 8.854 8.685 8.804 1,023,803 +0.13(+1.50%)
Apr 25, 2003 8.667 8.740 8.642 8.674 1,103,314 -0.01(-0.10%)
Apr 24, 2003 8.889 8.937 8.651 8.683 2,962,680 -0.48(-5.26%)
Apr 23, 2003 9.005 9.178 8.870 9.165 2,088,626 +0.17(+1.94%)
Apr 22, 2003 8.834 9.039 8.779 8.991 1,560,710 +0.16(+1.81%)
Apr 21, 2003 8.791 8.916 8.786 8.831 691,994 +0.00(+0.04%)
Apr 17, 2003 8.783 8.891 8.783 8.827 954,969 +0.04(+0.51%)
Apr 16, 2003 8.934 8.934 8.770 8.783 1,285,654 -0.15(-1.71%)
Apr 15, 2003 8.966 8.989 8.863 8.936 889,506 -0.01(-0.16%)
Apr 14, 2003 8.784 8.978 8.784 8.950 849,891 +0.17(+1.90%)
Apr 11, 2003 8.629 8.799 8.629 8.783 1,014,251 +0.20(+2.30%)
Apr 10, 2003 8.565 8.619 8.533 8.585 683,565 -0.02(-0.19%)
Apr 09, 2003 8.720 8.781 8.535 8.601 895,687 -0.12(-1.37%)
Apr 08, 2003 8.729 8.822 8.674 8.720 724,023 -0.03(-0.33%)
Apr 07, 2003 8.952 9.071 8.742 8.749 988,684 -0.10(-1.15%)
Apr 04, 2003 8.871 8.960 8.809 8.850 751,276 +0.02(+0.20%)
Apr 03, 2003 8.831 8.870 8.781 8.832 790,329 +0.03(+0.32%)
Apr 02, 2003 8.747 8.832 8.710 8.804 802,410 +0.12(+1.44%)
Apr 01, 2003 8.649 8.710 8.628 8.679 1,467,994 +0.05(+0.56%)
Mar 31, 2003 8.524 8.674 8.482 8.631 1,363,760 +0.09(+1.04%)
Mar 28, 2003 8.462 8.556 8.462 8.542 1,442,708 +0.06(+0.65%)
Mar 27, 2003 8.485 8.505 8.338 8.487 1,306,445 -0.04(-0.48%)
Mar 26, 2003 8.489 8.553 8.434 8.528 766,447 +0.03(+0.36%)
Mar 25, 2003 8.491 8.549 8.412 8.498 1,133,657 -0.01(-0.06%)
Mar 24, 2003 8.672 8.679 8.446 8.503 1,192,939 -0.20(-2.35%)
Mar 21, 2003 8.569 8.727 8.523 8.708 1,737,993 +0.24(+2.79%)
Mar 20, 2003 8.519 8.519 8.370 8.471 1,548,629 -0.06(-0.67%)
Mar 19, 2003 8.494 8.540 8.435 8.528 917,040 +0.03(+0.40%)
Mar 18, 2003 8.560 8.562 8.407 8.494 958,621 -0.07(-0.85%)
Mar 17, 2003 8.386 8.567 8.338 8.567 994,022 +0.15(+1.73%)
Mar 14, 2003 8.443 8.466 8.363 8.421 677,384 +0.02(+0.23%)
Mar 13, 2003 8.386 8.478 8.355 8.402 789,767 +0.08(+0.98%)
Mar 12, 2003 8.275 8.320 8.225 8.320 766,728 +0.04(+0.54%)
Mar 11, 2003 8.217 8.336 8.217 8.275 903,835 +0.06(+0.76%)
Mar 10, 2003 8.338 8.338 8.197 8.213 1,500,304 -0.14(-1.72%)
Mar 07, 2003 8.231 8.375 8.195 8.357 1,363,760 +0.06(+0.75%)
Mar 06, 2003 8.242 8.320 8.160 8.295 1,278,349 +0.05(+0.65%)
Mar 05, 2003 8.364 8.364 8.160 8.242 1,311,221 -0.12(-1.47%)
Mar 04, 2003 8.496 8.524 8.338 8.364 1,042,627 -0.13(-1.57%)
Mar 03, 2003 8.589 8.676 8.451 8.498 1,323,864 -0.06(-0.73%)
Feb 28, 2003 8.665 8.676 8.542 8.560 895,687 -0.06(-0.72%)
Feb 27, 2003 8.615 8.694 8.599 8.622 1,628,139 +0.01(+0.17%)
Feb 26, 2003 8.455 8.629 8.370 8.608 1,664,945 +0.14(+1.70%)
Feb 25, 2003 8.480 8.551 8.379 8.464 1,953,486 -0.12(-1.45%)
Feb 24, 2003 8.667 8.710 8.578 8.589 1,307,007 -0.04(-0.52%)
Feb 21, 2003 8.459 8.699 8.435 8.633 1,765,246 +0.19(+2.28%)
Feb 20, 2003 8.676 8.676 8.409 8.441 1,665,787 -0.06(-0.69%)
Feb 19, 2003 8.752 8.752 8.407 8.500 2,052,383 -0.25(-2.89%)
Feb 18, 2003 8.688 8.767 8.667 8.752 1,079,994 +0.10(+1.11%)
Feb 14, 2003 8.694 8.806 8.596 8.656 1,250,815 -0.04(-0.43%)
Feb 13, 2003 8.702 8.791 8.654 8.694 1,028,017 +0.01(+0.06%)
Feb 12, 2003 8.765 8.854 8.665 8.688 1,093,199 -0.07(-0.83%)
Feb 11, 2003 8.969 9.005 8.713 8.761 2,168,980 -0.18(-2.03%)
Feb 10, 2003 9.156 9.210 8.834 8.943 2,455,555 -0.17(-1.86%)
Feb 07, 2003 9.183 9.325 9.033 9.112 7,044,970 +0.11(+1.19%)
Feb 06, 2003 10.58 10.58 8.795 9.005 12,098,525 -1.57(-14.87%)
Feb 05, 2003 10.59 10.70 10.50 10.58 1,100,785 -0.01(-0.13%)
Feb 04, 2003 10.76 10.77 10.50 10.59 1,046,560 -0.17(-1.54%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.