Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 9.637 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%)
May 01, 2003 9.526 9.526 9.183 9.430 2,269,562 -0.10(-1.01%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.