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 (%)
Sep 30, 2002 8.272 8.524 8.268 8.462 206,190 +0.12(+1.49%)
Sep 27, 2002 8.385 8.455 8.301 8.338 224,786 -0.06(-0.70%)
Sep 26, 2002 8.235 8.407 8.224 8.396 84,499 +0.22(+2.64%)
Sep 25, 2002 8.155 8.220 8.045 8.180 241,193 +0.17(+2.10%)
Sep 24, 2002 7.826 8.147 7.826 8.012 242,287 +0.01(+0.09%)
Sep 23, 2002 8.220 8.220 7.913 8.005 86,414 -0.28(-3.36%)
Sep 20, 2002 8.305 8.359 8.228 8.283 100,360 -0.02(-0.26%)
Sep 19, 2002 8.444 8.451 8.283 8.305 149,857 -0.18(-2.11%)
Sep 18, 2002 8.484 8.509 8.374 8.484 119,229 -0.05(-0.60%)
Sep 17, 2002 8.652 8.721 8.513 8.535 66,724 -0.09(-1.02%)
Sep 16, 2002 8.568 8.656 8.509 8.623 70,279 +0.03(+0.38%)
Sep 13, 2002 8.637 8.670 8.590 8.590 91,883 -0.07(-0.84%)
Sep 12, 2002 8.703 8.732 8.648 8.663 117,862 -0.08(-0.88%)
Sep 11, 2002 8.776 8.784 8.718 8.740 90,242 +0.04(+0.46%)
Sep 10, 2002 8.791 8.831 8.648 8.700 126,886 -0.10(-1.16%)
Sep 09, 2002 8.751 8.824 8.689 8.802 133,449 +0.01(+0.08%)
Sep 06, 2002 8.758 8.802 8.685 8.795 193,338 +0.09(+1.05%)
Sep 05, 2002 8.590 8.718 8.561 8.703 192,791 +0.08(+0.93%)
Sep 04, 2002 8.674 8.685 8.550 8.623 106,376 -0.05(-0.59%)
Sep 03, 2002 8.721 8.754 8.608 8.674 647,285 -0.03(-0.34%)
Aug 30, 2002 8.725 8.813 8.703 8.703 93,797 -0.00(-0.04%)
Aug 29, 2002 8.557 8.740 8.535 8.707 111,025 +0.05(+0.59%)
Aug 28, 2002 8.502 8.667 8.498 8.656 83,679 +0.07(+0.81%)
Aug 27, 2002 8.769 8.769 8.550 8.586 105,009 -0.21(-2.41%)
Aug 26, 2002 8.594 8.798 8.575 8.798 120,323 +0.22(+2.51%)
Aug 23, 2002 8.685 8.685 8.572 8.583 36,097 -0.12(-1.35%)
Aug 22, 2002 8.652 8.765 8.645 8.700 121,143 +0.04(+0.51%)
Aug 21, 2002 8.678 8.809 8.652 8.656 99,540 +0.04(+0.51%)
Aug 20, 2002 8.550 8.681 8.550 8.612 83,679 +0.12(+1.38%)
Aug 16, 2002 8.466 8.520 8.444 8.495 273,462 +0.06(+0.69%)
Aug 15, 2002 8.502 8.557 8.403 8.436 120,870 -0.03(-0.30%)
Aug 14, 2002 8.440 8.462 8.330 8.462 109,658 +0.00(+0.04%)
Aug 13, 2002 8.389 8.539 8.389 8.458 199,354 +0.02(+0.22%)
Aug 12, 2002 8.520 8.535 8.403 8.440 174,469 +0.07(+0.87%)
Aug 07, 2002 8.385 8.403 8.228 8.367 191,150 +0.03(+0.35%)
Aug 06, 2002 8.063 8.338 8.027 8.338 117,588 +0.35(+4.35%)
Aug 05, 2002 8.107 8.202 7.899 7.990 150,951 -0.12(-1.44%)
Aug 02, 2002 8.001 8.118 7.972 8.107 88,601 +0.08(+1.00%)
Aug 01, 2002 8.001 8.155 7.862 8.027 160,522 -0.10(-1.26%)
Jul 31, 2002 8.008 8.129 7.902 8.129 90,516 +0.12(+1.51%)
Jul 30, 2002 7.954 8.089 7.910 8.008 65,084 +0.02(+0.27%)
Jul 29, 2002 7.906 8.027 7.844 7.986 143,841 +0.25(+3.21%)
Jul 26, 2002 7.654 7.738 7.581 7.738 196,619 +0.08(+1.10%)
Jul 25, 2002 7.767 7.972 7.493 7.654 134,270 -0.13(-1.69%)
Jul 24, 2002 7.167 7.785 7.131 7.785 232,716 +0.41(+5.61%)
Jul 23, 2002 7.643 7.782 7.372 7.372 189,236 -0.23(-3.08%)
Jul 22, 2002 7.800 7.869 7.592 7.606 301,355 -0.39(-4.85%)
Jul 19, 2002 8.191 8.213 7.928 7.994 139,465 -0.25(-2.97%)
Jul 17, 2002 8.301 8.301 8.155 8.239 85,046 +0.03(+0.36%)
Jul 12, 2002 8.411 8.411 8.195 8.210 68,912 -0.23(-2.69%)
Jul 11, 2002 8.297 8.455 8.264 8.436 138,918 +0.04(+0.44%)
Jul 10, 2002 8.557 8.583 8.356 8.400 97,079 -0.19(-2.17%)
Jul 09, 2002 8.542 8.594 8.502 8.586 60,708 +0.06(+0.73%)
Jul 08, 2002 8.568 8.568 8.524 8.524 80,398 -0.02(-0.21%)
Jul 05, 2002 8.414 8.546 8.396 8.542 72,741 +0.11(+1.34%)
Jul 04, 2002 8.436 8.466 8.283 8.429 190,876 +0.00(+0.00%)
Jul 03, 2002 8.436 8.466 8.283 8.429 190,876 -0.05(-0.65%)
Jul 02, 2002 8.502 8.509 8.231 8.484 818,746 -0.16(-1.82%)
Jul 01, 2002 8.630 8.685 8.630 8.641 79,304 +0.01(+0.13%)
Jun 28, 2002 8.473 8.700 8.473 8.630 106,376 +0.15(+1.77%)
Jun 27, 2002 8.436 8.502 8.396 8.480 102,275 +0.11(+1.27%)
Jun 26, 2002 8.506 8.535 8.374 8.374 168,179 -0.19(-2.26%)
Jun 25, 2002 8.659 8.670 8.539 8.568 77,936 -0.04(-0.51%)
Jun 21, 2002 8.586 8.670 8.579 8.612 57,700 +0.03(+0.30%)
Jun 20, 2002 8.583 8.637 8.535 8.586 70,826 +0.01(+0.17%)
Jun 19, 2002 8.645 8.696 8.557 8.572 58,247 -0.08(-0.97%)
Jun 18, 2002 8.721 8.732 8.630 8.656 65,904 -0.00(-0.04%)
Jun 17, 2002 8.528 8.659 8.506 8.659 86,414 +0.18(+2.07%)
Jun 14, 2002 8.480 8.539 8.451 8.484 70,826 -0.19(-2.15%)
Jun 12, 2002 8.718 8.831 8.648 8.670 85,046 -0.05(-0.55%)
Jun 11, 2002 8.795 8.849 8.711 8.718 108,017 -0.13(-1.45%)
Jun 10, 2002 8.886 8.926 8.813 8.846 55,512 -0.07(-0.78%)
Jun 07, 2002 8.868 8.974 8.860 8.915 46,488 +0.03(+0.29%)
Jun 06, 2002 8.948 8.985 8.868 8.890 53,872 -0.04(-0.41%)
Jun 05, 2002 8.897 8.952 8.849 8.926 54,965 -0.13(-1.41%)
May 31, 2002 9.105 9.124 9.018 9.054 138,918 +0.33(+3.73%)
May 28, 2002 8.773 8.784 8.663 8.729 72,467 -0.04(-0.50%)
May 27, 2002 8.831 8.849 8.758 8.773 126,886 +0.00(+0.00%)
May 24, 2002 8.831 8.849 8.758 8.773 519,578 -0.05(-0.54%)
May 23, 2002 8.659 8.849 8.645 8.820 95,164 +0.16(+1.90%)
May 22, 2002 8.667 8.681 8.597 8.656 70,553 -0.05(-0.55%)
May 21, 2002 8.656 8.721 8.568 8.703 104,736 +0.04(+0.51%)
May 20, 2002 8.721 8.721 8.648 8.659 52,504 -0.03(-0.38%)
May 17, 2002 8.842 8.842 8.678 8.692 94,891 -0.14(-1.53%)
May 16, 2002 8.835 8.886 8.802 8.828 50,590 -0.00(-0.04%)
May 15, 2002 8.626 8.857 8.626 8.831 82,859 +0.13(+1.47%)
May 14, 2002 8.630 8.703 8.612 8.703 44,847 +0.04(+0.51%)
May 13, 2002 8.594 8.689 8.586 8.659 54,419 +0.04(+0.51%)
May 10, 2002 8.561 8.692 8.535 8.615 96,805 +0.08(+0.94%)
May 09, 2002 8.670 8.670 8.531 8.535 24,064 -0.08(-0.93%)
May 08, 2002 8.546 8.648 8.535 8.615 51,957 +0.16(+1.90%)
May 07, 2002 8.476 8.506 8.444 8.455 88,328 +0.01(+0.09%)
May 06, 2002 8.641 8.652 8.440 8.447 114,854 -0.30(-3.43%)
May 03, 2002 8.809 8.809 8.718 8.747 92,156 -0.10(-1.12%)
May 02, 2002 8.780 8.868 8.758 8.846 68,912 +0.07(+0.75%)
May 01, 2002 8.751 8.904 8.659 8.780 163,257 +0.05(+0.54%)
Apr 30, 2002 8.652 8.758 8.590 8.732 100,087 +0.17(+2.01%)
Apr 29, 2002 8.480 8.608 8.429 8.561 79,577 +0.15(+1.74%)
Apr 26, 2002 8.528 8.539 8.411 8.414 35,276 -0.08(-0.99%)
Apr 25, 2002 8.626 8.659 8.433 8.498 62,896 -0.09(-1.06%)
Apr 24, 2002 8.806 8.806 8.561 8.590 100,634 -0.14(-1.59%)
Apr 23, 2002 8.904 8.937 8.718 8.729 88,054 -0.25(-2.73%)
Apr 22, 2002 8.992 9.025 8.956 8.974 41,566 -0.02(-0.24%)
Apr 19, 2002 8.908 9.025 8.893 8.996 89,148 +0.15(+1.74%)
Apr 18, 2002 8.882 8.923 8.776 8.842 90,516 -0.03(-0.37%)
Apr 17, 2002 8.966 9.014 8.838 8.875 88,328 -0.10(-1.10%)
Apr 16, 2002 8.988 8.996 8.930 8.974 59,067 +0.03(+0.37%)
Apr 15, 2002 8.970 8.977 8.838 8.941 52,504 -0.01(-0.16%)
Apr 12, 2002 9.003 9.084 8.923 8.956 94,618 -0.04(-0.41%)
Apr 11, 2002 9.054 9.098 8.864 8.992 100,087 -0.06(-0.69%)
Apr 10, 2002 8.791 9.058 8.711 9.054 159,155 +0.25(+2.82%)
Apr 09, 2002 8.915 8.930 8.740 8.806 91,609 -0.15(-1.63%)
Apr 08, 2002 8.926 8.996 8.923 8.952 55,786 -0.05(-0.61%)
Apr 05, 2002 8.956 9.054 8.919 9.007 97,899 +0.12(+1.32%)
Apr 04, 2002 8.923 8.974 8.817 8.890 95,985 -0.10(-1.14%)
Apr 03, 2002 9.032 9.084 8.941 8.992 125,245 -0.01(-0.16%)
Apr 02, 2002 8.882 9.032 8.882 9.007 67,545 +0.10(+1.07%)
Apr 01, 2002 8.754 8.956 8.736 8.912 155,053 +0.04(+0.41%)
Mar 29, 2002 8.835 8.959 8.817 8.875 195,799 +0.00(+0.00%)
Mar 28, 2002 8.835 8.959 8.817 8.875 195,799 +0.08(+0.96%)
Mar 27, 2002 8.689 8.806 8.689 8.791 72,194 +0.12(+1.39%)
Mar 26, 2002 8.670 8.714 8.656 8.670 54,965 -0.04(-0.46%)
Mar 25, 2002 8.751 8.813 8.707 8.711 61,255 -0.06(-0.67%)
Mar 22, 2002 8.685 8.776 8.685 8.769 85,593 +0.06(+0.67%)
Mar 21, 2002 8.729 8.751 8.637 8.711 194,158 -0.00(-0.04%)
Mar 20, 2002 8.721 8.725 8.681 8.714 40,745 -0.03(-0.29%)
Mar 19, 2002 8.612 8.769 8.568 8.740 109,931 +0.15(+1.79%)
Mar 18, 2002 8.711 8.729 8.568 8.586 96,532 -0.11(-1.30%)
Mar 15, 2002 8.641 8.703 8.601 8.700 112,940 +0.11(+1.23%)
Mar 14, 2002 8.458 8.594 8.429 8.594 58,247 +0.17(+2.00%)
Mar 13, 2002 8.374 8.487 8.374 8.425 90,789 -0.04(-0.48%)
Mar 12, 2002 8.312 8.466 8.272 8.466 79,030 +0.10(+1.18%)
Mar 11, 2002 8.338 8.403 8.261 8.367 185,954 -0.08(-0.95%)
Mar 08, 2002 8.597 8.604 8.429 8.447 130,168 -0.12(-1.41%)
Mar 07, 2002 8.703 8.703 8.539 8.568 51,957 -0.09(-1.01%)
Mar 06, 2002 8.509 8.696 8.429 8.656 170,640 +0.10(+1.15%)
Mar 05, 2002 8.590 8.678 8.491 8.557 119,503 -0.03(-0.38%)
Mar 04, 2002 8.495 8.630 8.473 8.590 143,294 +0.12(+1.47%)
Mar 01, 2002 8.286 8.480 8.286 8.466 205,370 +0.23(+2.75%)
Feb 28, 2002 8.235 8.286 8.191 8.239 86,961 +0.06(+0.72%)
Feb 27, 2002 8.155 8.199 8.085 8.180 77,116 +0.03(+0.31%)
Feb 26, 2002 8.140 8.188 8.100 8.155 140,559 +0.08(+0.95%)
Feb 25, 2002 8.045 8.078 7.976 8.078 96,805 +0.04(+0.50%)
Feb 22, 2002 7.935 8.067 7.935 8.038 71,920 +0.16(+2.00%)
Feb 21, 2002 7.899 7.976 7.826 7.880 137,551 -0.06(-0.78%)
Feb 20, 2002 7.997 7.997 7.837 7.943 96,258 -0.02(-0.23%)
Feb 19, 2002 7.954 8.001 7.946 7.961 111,846 -0.00(-0.05%)
Feb 18, 2002 7.924 8.005 7.924 7.965 77,116 +0.00(+0.00%)
Feb 15, 2002 7.924 8.005 7.924 7.965 77,116 +0.01(+0.14%)
Feb 14, 2002 8.052 8.067 7.924 7.954 193,884 -0.10(-1.27%)
Feb 13, 2002 8.085 8.085 7.986 8.056 108,291 -0.11(-1.39%)
Feb 12, 2002 8.184 8.191 8.129 8.169 100,360 -0.02(-0.27%)
Feb 11, 2002 8.155 8.239 8.155 8.191 87,234 +0.12(+1.54%)
Feb 08, 2002 8.052 8.082 7.994 8.067 44,574 +0.11(+1.33%)
Feb 07, 2002 7.921 8.147 7.921 7.961 131,262 +0.08(+1.02%)
Feb 06, 2002 8.030 8.049 7.840 7.880 111,299 -0.14(-1.73%)
Feb 05, 2002 7.997 8.111 7.997 8.019 129,621 -0.15(-1.79%)
Feb 04, 2002 8.275 8.305 8.162 8.166 134,270 -0.12(-1.50%)
Feb 01, 2002 8.301 8.338 8.246 8.290 99,266 +0.00(+0.04%)
Jan 31, 2002 8.261 8.327 8.261 8.286 113,213 +0.03(+0.40%)
Jan 30, 2002 8.206 8.272 8.136 8.253 157,240 -0.02(-0.27%)
Jan 29, 2002 8.469 8.506 8.231 8.275 149,584 -0.05(-0.57%)
Jan 28, 2002 8.356 8.381 8.275 8.323 84,499 -0.02(-0.22%)
Jan 25, 2002 8.338 8.407 8.308 8.341 96,532 -0.01(-0.18%)
Jan 24, 2002 8.319 8.359 8.283 8.356 104,189 +0.11(+1.33%)
Jan 23, 2002 8.096 8.246 8.074 8.246 217,402 +0.21(+2.64%)
Jan 22, 2002 8.074 8.129 8.016 8.034 213,847 +0.15(+1.85%)
Jan 21, 2002 7.954 8.001 7.844 7.888 80,944 +0.00(+0.00%)
Jan 18, 2002 7.954 8.001 7.844 7.888 80,944 -0.11(-1.42%)
Jan 17, 2002 8.063 8.063 7.946 8.001 143,841 -0.04(-0.50%)
Jan 16, 2002 8.151 8.151 8.030 8.041 159,155 -0.16(-2.01%)
Jan 15, 2002 8.191 8.327 8.166 8.206 216,035 +0.03(+0.36%)
Jan 14, 2002 8.261 8.308 8.100 8.177 111,846 -0.09(-1.06%)
Jan 11, 2002 8.338 8.392 8.206 8.264 140,559 -0.05(-0.66%)
Jan 10, 2002 8.323 8.378 8.301 8.319 65,631 +0.01(+0.09%)
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.