Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bank of Montreal (NY: BMO )

96.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.580 8.580 8.258 8.496 0 -0.25(-2.81%)
Feb 26, 2009 8.327 8.906 8.327 8.741 4,630,641 +0.65(+8.02%)
Feb 25, 2009 8.058 8.400 7.582 8.093 6,097,276 +0.02(+0.24%)
Feb 24, 2009 7.528 8.146 7.417 8.073 4,391,944 +0.58(+7.79%)
Feb 23, 2009 7.835 8.004 7.490 7.490 4,387,263 -0.15(-2.01%)
Feb 20, 2009 7.747 7.828 7.428 7.643 5,554,125 -0.29(-3.68%)
Feb 19, 2009 8.381 8.523 7.874 7.935 3,681,465 -0.20(-2.45%)
Feb 18, 2009 8.619 8.665 8.077 8.135 3,665,648 -0.40(-4.68%)
Feb 17, 2009 8.991 8.991 8.511 8.534 3,417,550 -0.71(-7.68%)
Feb 13, 2009 9.371 9.394 9.148 9.244 2,854,331 -0.13(-1.39%)
Feb 12, 2009 9.217 9.375 8.987 9.375 3,192,664 +0.07(+0.70%)
Feb 11, 2009 9.505 9.505 9.225 9.310 2,770,249 -0.02(-0.21%)
Feb 10, 2009 9.851 9.951 9.260 9.329 3,072,888 -0.68(-6.79%)
Feb 09, 2009 10.04 10.12 9.893 10.01 1,709,474 -0.04(-0.38%)
Feb 06, 2009 9.789 10.13 9.693 10.05 2,106,536 +0.06(+0.58%)
Feb 05, 2009 9.789 10.09 9.624 9.989 1,695,666 +0.15(+1.48%)
Feb 04, 2009 10.10 10.13 9.632 9.843 2,185,561 +0.13(+1.31%)
Feb 03, 2009 9.559 9.775 9.376 9.716 2,330,541 +0.29(+3.02%)
Feb 02, 2009 9.625 9.712 9.350 9.431 2,425,522 -0.33(-3.41%)
Jan 30, 2009 9.859 9.906 9.383 9.764 0 +0.01(+0.11%)
Jan 29, 2009 10.02 10.10 9.698 9.753 2,040,646 -0.36(-3.58%)
Jan 28, 2009 10.20 10.45 10.02 10.11 2,762,529 +0.37(+3.83%)
Jan 27, 2009 9.288 9.797 9.255 9.742 1,975,972 +0.55(+5.97%)
Jan 26, 2009 9.394 9.467 8.999 9.193 2,060,422 +0.21(+2.36%)
Jan 23, 2009 8.590 9.138 8.542 8.981 2,452,480 +0.19(+2.16%)
Jan 22, 2009 8.882 9.029 8.659 8.791 2,347,703 -0.37(-4.07%)
Jan 21, 2009 8.963 9.179 8.506 9.164 2,106,731 +0.42(+4.77%)
Jan 20, 2009 9.204 9.211 8.703 8.747 2,186,770 -0.76(-8.00%)
Jan 16, 2009 9.764 9.797 9.222 9.508 1,653,827 +0.01(+0.12%)
Jan 15, 2009 9.584 9.650 9.043 9.497 1,708,307 -0.07(-0.73%)
Jan 14, 2009 9.892 9.892 9.394 9.566 1,456,902 -0.39(-3.93%)
Jan 13, 2009 9.815 10.05 9.786 9.957 1,980,126 +0.10(+1.04%)
Jan 12, 2009 10.24 10.26 9.756 9.855 1,155,108 -0.48(-4.64%)
Jan 09, 2009 10.50 10.56 10.20 10.33 1,294,771 -0.19(-1.77%)
Jan 08, 2009 10.27 10.55 10.23 10.52 1,257,088 +0.16(+1.55%)
Jan 07, 2009 10.68 10.68 10.28 10.36 1,637,288 -0.35(-3.24%)
Jan 06, 2009 10.23 10.75 10.19 10.71 2,207,709 +0.65(+6.51%)
Jan 05, 2009 9.793 10.22 9.581 10.05 1,610,202 +0.40(+4.17%)
Jan 02, 2009 9.350 9.702 9.222 9.650 0 +0.26(+2.72%)
Jan 01, 2009 9.376 9.442 9.160 9.394 0 +0.00(+0.00%)
Dec 31, 2008 9.376 9.442 9.160 9.394 893,487 +0.14(+1.54%)
Dec 30, 2008 9.127 9.270 9.036 9.252 1,184,371 +0.08(+0.88%)
Dec 29, 2008 9.014 9.182 8.882 9.171 1,323,129 +0.16(+1.83%)
Dec 26, 2008 8.966 9.080 8.813 9.007 1,339,624 +0.04(+0.45%)
Dec 24, 2008 8.919 9.014 8.890 8.966 843,405 -0.05(-0.53%)
Dec 23, 2008 8.952 9.025 8.835 9.014 1,241,965 +0.16(+1.78%)
Dec 22, 2008 9.069 9.069 8.762 8.857 1,168,937 -0.11(-1.26%)
Dec 19, 2008 8.959 9.073 8.813 8.970 1,477,236 +0.00(+0.00%)
Dec 18, 2008 9.281 9.281 8.773 8.970 1,749,269 -0.22(-2.39%)
Dec 17, 2008 9.179 9.325 9.029 9.190 1,555,266 -0.08(-0.83%)
Dec 16, 2008 8.897 9.274 8.853 9.266 4,187,781 -0.38(-3.94%)
Dec 15, 2008 9.873 9.987 9.471 9.647 1,832,967 -0.23(-2.30%)
Dec 12, 2008 9.515 10.07 9.467 9.873 0 +0.12(+1.20%)
Dec 11, 2008 10.09 10.24 9.680 9.756 1,211,709 -0.17(-1.73%)
Dec 10, 2008 10.17 10.23 9.654 9.928 1,659,718 -0.04(-0.37%)
Dec 09, 2008 10.56 10.56 9.957 9.965 1,923,634 -0.58(-5.48%)
Dec 08, 2008 10.54 10.81 10.40 10.54 1,837,684 +0.55(+5.49%)
Dec 05, 2008 9.383 10.03 9.350 9.994 0 +0.26(+2.63%)
Dec 04, 2008 10.15 10.35 9.702 9.738 2,245,551 -0.36(-3.58%)
Dec 03, 2008 9.745 10.17 9.563 10.10 2,653,082 +0.11(+1.14%)
Dec 02, 2008 10.39 10.50 9.764 9.987 2,155,664 -0.44(-4.18%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.