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 )

102.05 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 79.18 79.39 78.49 79.28 506,168 -0.51(-0.64%)
Jul 30, 2018 79.90 80.16 79.77 79.79 305,491 +0.16(+0.20%)
Jul 27, 2018 79.74 79.87 79.40 79.63 221,100 +0.16(+0.20%)
Jul 26, 2018 79.80 79.80 79.26 79.47 261,134 -0.26(-0.33%)
Jul 25, 2018 79.09 79.77 79.06 79.73 354,415 +0.70(+0.89%)
Jul 24, 2018 79.13 79.65 78.90 79.03 336,776 -0.09(-0.11%)
Jul 23, 2018 78.90 79.16 78.73 79.12 215,125 +0.15(+0.19%)
Jul 20, 2018 78.84 79.03 78.61 78.97 251,411 +0.83(+1.06%)
Jul 19, 2018 78.68 78.84 78.01 78.14 266,182 -0.83(-1.05%)
Jul 18, 2018 78.69 79.05 78.60 78.97 274,490 +0.41(+0.52%)
Jul 17, 2018 78.80 78.87 78.42 78.56 237,891 -0.28(-0.36%)
Jul 16, 2018 78.36 79.02 78.36 78.84 257,082 +0.48(+0.61%)
Jul 13, 2018 78.38 78.48 78.05 78.36 225,991 -0.01(-0.01%)
Jul 12, 2018 78.23 78.55 77.86 78.37 281,425 +0.76(+0.98%)
Jul 11, 2018 78.10 78.50 77.49 77.61 328,048 -0.83(-1.06%)
Jul 10, 2018 78.38 78.56 78.15 78.44 325,014 +0.10(+0.13%)
Jul 09, 2018 78.37 78.66 78.25 78.34 439,318 +0.39(+0.50%)
Jul 06, 2018 77.42 78.08 77.37 77.95 340,977 +0.50(+0.65%)
Jul 05, 2018 77.54 77.67 77.19 77.45 294,420 +0.11(+0.14%)
Jul 03, 2018 77.34 77.34 77.34 0 +0.55(+0.72%)
Jul 02, 2018 76.76 77.06 76.33 76.79 108,197 -0.47(-0.61%)
Jun 29, 2018 76.85 77.39 76.85 77.26 305,461 +0.61(+0.80%)
Jun 28, 2018 76.29 76.83 76.21 76.65 263,885 +0.54(+0.71%)
Jun 27, 2018 76.59 77.07 76.04 76.11 290,520 -0.47(-0.61%)
Jun 26, 2018 76.71 77.30 76.46 76.58 301,498 -0.12(-0.16%)
Jun 25, 2018 77.53 77.53 76.47 76.70 253,179 -1.06(-1.36%)
Jun 22, 2018 77.60 77.97 77.43 77.76 230,043 +0.46(+0.60%)
Jun 21, 2018 77.10 77.53 77.10 77.30 245,846 +0.17(+0.22%)
Jun 20, 2018 77.26 77.66 77.09 77.13 228,003 +0.11(+0.14%)
Jun 19, 2018 77.27 77.45 76.77 77.02 301,782 -0.48(-0.62%)
Jun 18, 2018 76.86 77.70 76.85 77.50 205,391 +0.17(+0.22%)
Jun 15, 2018 77.53 77.73 77.33 424,006 -0.40(-0.51%)
Jun 14, 2018 78.53 78.60 77.58 77.73 337,165 -0.61(-0.78%)
Jun 13, 2018 78.33 78.60 78.07 78.34 237,309 +0.26(+0.33%)
Jun 12, 2018 78.39 78.46 77.86 78.08 261,633 -0.19(-0.24%)
Jun 11, 2018 78.74 78.79 78.17 78.27 267,000 -0.67(-0.85%)
Jun 08, 2018 78.71 78.99 78.38 78.94 210,232 +0.40(+0.51%)
Jun 07, 2018 78.46 78.81 78.28 78.54 254,857 +0.31(+0.40%)
Jun 06, 2018 78.58 78.10 78.23 281,529 +0.54(+0.70%)
Jun 05, 2018 77.82 77.82 77.14 77.69 308,610 -0.25(-0.32%)
Jun 04, 2018 77.72 78.17 77.53 77.94 305,456 +0.59(+0.76%)
Jun 01, 2018 77.56 77.70 76.99 77.35 296,014 -0.05(-0.06%)
May 31, 2018 77.76 77.85 76.89 77.40 720,962 -0.08(-0.10%)
May 30, 2018 77.08 77.50 76.40 77.48 361,080 +0.93(+1.21%)
May 29, 2018 77.44 77.69 76.31 76.55 484,227 -1.66(-2.12%)
May 25, 2018 78.21 78.21 78.21 0 -0.49(-0.62%)
May 24, 2018 79.13 79.13 78.21 78.70 289,480 -0.57(-0.72%)
May 23, 2018 78.82 79.43 78.32 79.27 367,840 -0.22(-0.28%)
May 22, 2018 79.06 80.03 79.06 79.49 473,306 +0.74(+0.94%)
May 21, 2018 78.86 78.99 78.66 78.75 100,889 +0.33(+0.42%)
May 18, 2018 79.02 79.02 78.22 78.42 174,944 -0.91(-1.15%)
May 17, 2018 79.03 79.36 78.84 79.33 215,221 +0.14(+0.18%)
May 16, 2018 78.56 79.24 78.56 79.19 172,366 +0.59(+0.75%)
May 15, 2018 78.16 78.81 78.06 78.60 361,654 -0.35(-0.44%)
May 14, 2018 78.96 79.38 78.86 78.95 250,283 +0.19(+0.24%)
May 11, 2018 78.73 78.90 78.51 78.76 214,385 +0.10(+0.13%)
May 10, 2018 78.49 78.86 78.16 78.66 296,715 +0.83(+1.07%)
May 09, 2018 77.19 78.01 76.90 77.83 311,071 +0.96(+1.25%)
May 08, 2018 76.33 76.87 76.15 76.87 339,670 +0.44(+0.58%)
May 07, 2018 76.30 76.72 76.19 76.43 182,878 +0.17(+0.22%)
May 04, 2018 75.32 76.49 75.13 76.26 214,438 +0.52(+0.69%)
May 03, 2018 75.94 76.17 75.29 75.74 363,158 -0.23(-0.30%)
May 02, 2018 75.98 76.37 75.81 75.97 264,943 -0.01(-0.01%)
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.