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: 4:10 PM EDT, Mar 28, 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%)
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.