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 )

97.68 +1.30 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.